VTI: Vanguard Total Stock Market ETF

As of Wednesday, June 18th, 2025

$ 294.11

+0.11 +0.04%

Open: 294.32
High: 295.95
Low: 293.68
Volume: 2,405,976
Previous Close on Tuesday, June 17th, 2025

$ 294.00

-2.47 -0.83%

Open: 295.10
High: 296.05
Low: 293.58
Volume: 2,711,792

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 294.32 295.95 293.68 294.11 2,405,976 +0.11 +0.04
2025-06-17 295.10 296.05 293.58 294.00 2,711,792 -2.47 -0.83
2025-06-16 295.45 297.37 295.33 296.47 3,105,669 +2.90 +0.99
2025-06-13 294.45 296.13 292.84 293.57 3,376,754 -3.51 -1.18
2025-06-12 295.30 297.10 295.10 297.08 2,980,148 +0.95 +0.32
2025-06-11 297.60 298.07 295.16 296.13 2,676,378 -0.79 -0.27
2025-06-10 295.74 297.19 295.22 296.92 2,818,209 +1.56 +0.53
2025-06-09 295.46 296.27 294.82 295.36 2,936,475 +0.24 +0.08
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 297.37
On 2025-06-16		 292.84
On 2025-06-13		 -2.02 -0.68 297.10
On 2025-06-12		 292.84
On 2025-06-13		 -1.43 295.05
10D 298.07
On 2025-06-11		 291.07
On 2025-06-05		 0.77 0.26 298.07
On 2025-06-11		 292.84
On 2025-06-13		 -1.75 295.05
20D 298.07
On 2025-06-11		 283.00
On 2025-05-23		 2.26 0.77 291.49
On 2025-05-21		 283.00
On 2025-05-23		 -2.91 292.36
WTD 297.37
On 2025-06-16		 293.58
On 2025-06-17		 0.54 0.18 297.37
On 2025-06-16		 293.58
On 2025-06-17		 -1.27 294.86
MTD 298.07
On 2025-06-11		 287.58
On 2025-06-02		 4.23 1.46 298.07
On 2025-06-11		 292.84
On 2025-06-13		 -1.75 294.50
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
VTI

Vanguard Total Stock Market ETF

294.11 +0.11 +0.04 2,405,976