VTI: Vanguard Total Stock Market ETF

As of Friday, August 8th, 2025

$ 313.03

+1.96 +0.63%

Open: 311.90
High: 313.30
Low: 311.69
Volume: 2,872,797
Previous Close on Thursday, August 7th, 2025

$ 311.07

-0.18 -0.06%

Open: 313.05
High: 313.40
Low: 309.36
Volume: 2,969,101

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 311.90 313.30 311.69 313.03 2,872,797 +1.96 +0.63
2025-08-07 313.05 313.40 309.36 311.07 2,969,101 -0.18 -0.06
2025-08-06 309.55 311.58 309.05 311.25 3,216,394 +2.09 +0.68
2025-08-05 310.86 311.34 308.45 309.16 4,483,029 -1.37 -0.44
2025-08-04 307.58 310.56 307.58 310.53 4,111,348 +4.79 +1.57
2025-08-01 307.98 307.98 304.40 305.74 5,598,111 -5.15 -1.66
2025-07-31 314.37 314.84 310.39 310.89 4,678,744 -1.36 -0.44
2025-07-30 313.19 314.01 310.77 312.25 5,942,496 -0.36 -0.12
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 313.40
On 2025-08-07		 307.58
On 2025-08-04		 7.29 2.38 313.40
On 2025-08-07		 311.69
On 2025-08-08		 -0.55 311.01
10D 314.84
On 2025-07-31		 304.40
On 2025-08-01		 -0.66 -0.21 314.84
On 2025-07-31		 304.40
On 2025-08-01		 -3.32 311.01
20D 314.84
On 2025-07-31		 304.00
On 2025-07-16		 6.01 1.96 314.84
On 2025-07-31		 304.40
On 2025-08-01		 -3.32 310.36
WTD 313.40
On 2025-08-07		 307.58
On 2025-08-04		 7.29 2.38 313.40
On 2025-08-07		 311.69
On 2025-08-08		 -0.55 311.01
MTD 313.40
On 2025-08-07		 304.40
On 2025-08-01		 2.14 0.69 313.40
On 2025-08-07		 311.69
On 2025-08-08		 -0.55 310.13
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
BND

Vanguard Total Bond Market ETF

73.42 -0.16 -0.22 5,563,966
KRE

SPDR S&P Regional Banking ETF

59.56 +0.71 +1.21 12,991,497
PWV

Invesco Dynamic Large Cap Value ETF

62.25 +0.40 +0.65 22,098
IGV

iShares North American Tech-Software ETF

109.63 +0.03 +0.03 5,463,143
VTI

Vanguard Total Stock Market ETF

313.03 +1.96 +0.63 2,872,797