VTI: Vanguard Total Stock Market ETF

As of Monday, February 9th, 2026

$ 342.64

+1.68 +0.49%

Open: 340.37
High: 343.51
Low: 339.80
Volume: 4,408,799
Previous Close on Friday, February 6th, 2026

$ 340.96

+7.06 +2.11%

Open: 336.07
High: 341.70
Low: 335.97
Volume: 5,083,909

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 340.37 343.51 339.80 342.64 4,408,796 +1.68 +0.49
2026-02-06 336.07 341.70 335.97 340.96 5,083,909 +7.06 +2.11
2026-02-05 335.84 337.23 333.19 333.90 8,798,083 -4.35 -1.29
2026-02-04 340.38 340.94 335.93 338.25 8,951,839 -1.60 -0.47
2026-02-03 343.02 343.40 336.91 339.85 9,049,975 -2.63 -0.77
2026-02-02 339.55 343.29 339.49 342.48 6,015,087 +1.91 +0.56
2026-01-30 340.79 342.04 338.36 340.57 9,901,092 -1.72 -0.50
2026-01-29 343.54 343.83 337.69 342.29 8,929,099 -0.79 -0.23
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 343.51
On 2026-02-09		 333.19
On 2026-02-05		 0.16 0.05 343.40
On 2026-02-03		 333.19
On 2026-02-05		 -2.97 339.12
10D 344.42
On 2026-01-28		 333.19
On 2026-02-05		 0.61 0.18 344.42
On 2026-01-28		 333.19
On 2026-02-05		 -3.26 340.73
20D 344.42
On 2026-01-28		 333.19
On 2026-02-05		 0.24 0.07 344.42
On 2026-01-28		 333.19
On 2026-02-05		 -3.26 340.76
WTD 343.51
On 2026-02-09		 339.80
On 2026-02-09		 1.68 0.49 -- -- -- 342.64
MTD 343.51
On 2026-02-09		 333.19
On 2026-02-05		 2.07 0.61 343.40
On 2026-02-03		 333.19
On 2026-02-05		 -2.97 339.68
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
VTI

Vanguard Total Stock Market ETF

342.64 +1.68 +0.49 4,408,799