VTI: Vanguard Total Stock Market ETF

As of Wednesday, November 20th, 2024

$ 293.00

+0.17 +0.06%

Open: 292.92
High: 293.16
Low: 290.14
Volume: 2,664,410
Previous Close on Tuesday, November 19th, 2024

$ 292.83

+1.34 +0.46%

Open: 289.90
High: 293.09
Low: 289.45
Volume: 2,338,179

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 292.92 293.16 290.14 293.00 2,664,410 +0.17 +0.06
2024-11-19 289.90 293.09 289.45 292.83 2,338,179 +1.34 +0.46
2024-11-18 290.64 292.24 290.13 291.49 2,989,777 +1.18 +0.41
2024-11-15 292.51 292.61 289.35 290.31 4,023,145 -3.73 -1.27
2024-11-14 296.50 296.61 293.72 294.04 3,275,186 -2.19 -0.74
2024-11-13 296.80 297.55 295.62 296.23 2,822,872 -0.14 -0.05
2024-11-12 297.42 297.78 295.09 296.37 3,469,955 -1.17 -0.39
2024-11-11 297.93 298.12 296.76 297.54 3,194,119 +0.83 +0.28
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 296.61
On 2024-11-14		 289.35
On 2024-11-15		 -3.23 -1.09 296.61
On 2024-11-14		 289.35
On 2024-11-15		 -2.45 292.33
10D 298.12
On 2024-11-11		 289.35
On 2024-11-15		 -0.28 -0.10 298.12
On 2024-11-11		 289.35
On 2024-11-15		 -2.94 294.39
20D 298.12
On 2024-11-11		 280.87
On 2024-11-04		 7.95 2.79 298.12
On 2024-11-11		 289.35
On 2024-11-15		 -2.94 289.95
WTD 293.16
On 2024-11-20		 289.45
On 2024-11-19		 2.69 0.93 292.24
On 2024-11-18		 292.24
On 2024-11-18		 0.00 292.44
MTD 298.12
On 2024-11-11		 280.87
On 2024-11-04		 11.97 4.26 298.12
On 2024-11-11		 289.35
On 2024-11-15		 -2.94 291.88
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
VTI

Vanguard Total Stock Market ETF

293.00 +0.17 +0.06 2,664,410