VTI: Vanguard Total Stock Market ETF

As of Wednesday, July 2nd, 2025

$ 305.51

+1.58 +0.52%

Open: 303.95
High: 305.56
Low: 303.51
Volume: 4,471,567
Previous Close on Tuesday, July 1st, 2025

$ 303.93

-- 0 0%

Open: 303.04
High: 304.69
Low: 302.80
Volume: 3,837,432

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-02 303.95 305.56 303.51 305.51 4,471,567 +1.58 +0.52
2025-07-01 303.04 304.69 302.80 303.93 3,837,432 0.00 0.00
2025-06-30 303.74 304.53 302.60 303.93 3,088,935 +0.62 +0.20
2025-06-27 302.68 304.26 301.39 303.31 3,188,202 +1.37 +0.45
2025-06-26 300.37 302.19 300.10 301.94 2,281,809 +2.58 +0.86
2025-06-25 300.35 300.43 298.77 299.36 3,015,672 -0.35 -0.12
2025-06-24 298.43 300.17 297.94 299.71 3,221,978 +3.46 +1.17
2025-06-23 293.49 296.47 291.97 296.25 3,324,526 +2.82 +0.96
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 305.56
On 2025-07-02		 300.10
On 2025-06-26		 6.15 2.05 302.19
On 2025-06-26		 302.19
On 2025-06-26		 0.00 303.72
10D 305.56
On 2025-07-02		 291.97
On 2025-06-23		 11.51 3.91 295.95
On 2025-06-18		 295.95
On 2025-06-18		 0.00 300.15
20D 305.56
On 2025-07-02		 291.07
On 2025-06-05		 12.14 4.14 298.07
On 2025-06-11		 291.97
On 2025-06-23		 -2.05 297.56
WTD 305.56
On 2025-07-02		 302.60
On 2025-06-30		 2.20 0.73 304.53
On 2025-06-30		 304.53
On 2025-06-30		 0.00 304.46
MTD 305.56
On 2025-07-02		 302.80
On 2025-07-01		 1.58 0.52 304.69
On 2025-07-01		 304.69
On 2025-07-01		 0.00 304.72
As of Wednesday, July 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.75 -4.27 -1.71 6,185,460
KO

The Coca-Cola Company

70.91 -0.76 -1.06 13,036,370
PFE

Pfizer Inc.

25.32 +0.28 +1.12 36,162,490
VZ

Verizon Communications Inc.

43.59 -0.09 -0.21 18,288,286
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,484.42 -10.52 -0.02 500,211,907
DJTA

Dow Jones Transportation Average

16,018.06 +184.59 +1.17 107,137,018
SPX

S&P 500 Index

6,227.42 +29.41 +0.47
OEX

S&P 100 Index

3,054.40 +19.64 +0.65
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,641.89 +163.75 +0.73
NYA

NYSE Composite Index

20,596.93 +55.56 +0.27
XAX

NYSE AMEX Composite Index

5,868.44 +50.09 +0.86
RUI

RUSSELL 1000 Index

3,408.89 +17.06 +0.50
RUT

Russell 2000 Index

2,226.38 +28.84 +1.31
RUA

Russell 3000 Index

3,543.11 +18.94 +0.54
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.26 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.16 -0.16 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.16 -0.82
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.19 +84.69 +0.82
 
Recent
Ticker Last Chg %Chg Volume
VTI

Vanguard Total Stock Market ETF

305.51 +1.58 +0.52 4,471,567