VTI: Vanguard Total Stock Market ETF
$ 278.28 |
|
+2.17 +0.79% |
|
| Open: | 278.10 |
| High: | 280.87 |
| Low: | 276.50 |
| Volume: | 2,762,757 |
$ 276.11
+1.14 +0.41%
| Open: | 275.76 |
| High: | 277.23 |
| Low: | 273.58 |
| Volume: | 2,693,557 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 278.10 | 280.87 | 276.50 | 278.28 | 2,762,655 | +2.17 | +0.79 |
| 2025-05-07 | 275.76 | 277.23 | 273.58 | 276.11 | 2,693,557 | +1.14 | +0.41 |
| 2025-05-06 | 274.57 | 277.10 | 273.95 | 274.97 | 2,439,447 | -2.25 | -0.81 |
| 2025-05-05 | 276.65 | 278.84 | 276.39 | 277.22 | 2,818,908 | -1.58 | -0.57 |
| 2025-05-02 | 277.52 | 279.60 | 276.62 | 278.80 | 3,165,114 | +4.28 | +1.56 |
| 2025-05-01 | 275.28 | 277.28 | 274.25 | 274.52 | 3,232,972 | +1.70 | +0.62 |
| 2025-04-30 | 269.11 | 273.52 | 266.25 | 272.82 | 4,032,427 | +0.16 | +0.06 |
| 2025-04-29 | 270.13 | 273.27 | 270.06 | 272.66 | 2,204,352 | +1.63 | +0.60 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 280.87 On 2025-05-08 |
273.58 On 2025-05-07 |
3.76 | 1.37 | 279.60 On 2025-05-02 |
273.58 On 2025-05-07 |
-2.15 | 277.08 |
| 10D | 280.87 On 2025-05-08 |
266.25 On 2025-04-30 |
9.29 | 3.45 | 279.60 On 2025-05-02 |
273.58 On 2025-05-07 |
-2.15 | 274.71 |
| 20D | 280.87 On 2025-05-08 |
249.89 On 2025-04-10 |
12.17 | 4.57 | 266.73 On 2025-04-14 |
249.94 On 2025-04-21 |
-6.29 | 267.75 |
| WTD | 280.87 On 2025-05-08 |
273.58 On 2025-05-07 |
-0.52 | -0.19 | 278.84 On 2025-05-05 |
273.58 On 2025-05-07 |
-1.89 | 276.65 |
| MTD | 280.87 On 2025-05-08 |
273.58 On 2025-05-07 |
5.46 | 2.00 | 279.60 On 2025-05-02 |
273.58 On 2025-05-07 |
-2.15 | 276.65 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |