VTI: Vanguard Total Stock Market ETF

As of Tuesday, August 11th, 2026

$ 380.65

-0.98 -0.26%

Open: 382.51
High: 382.60
Low: 380.19
Volume: 3,655,348
Previous Close on Monday, August 10th, 2026

$ 381.63

-0.15 -0.04%

Open: 381.63
High: 382.66
Low: 381.10
Volume: 5,159,562

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 382.51 382.60 380.19 380.65 3,655,342 -0.98 -0.26
2026-08-10 381.63 382.66 381.10 381.63 5,159,562 -0.15 -0.04
2026-08-07 380.69 382.07 379.93 381.78 2,310,871 +2.71 +0.71
2026-08-06 379.82 380.94 378.64 379.07 3,061,866 -0.58 -0.15
2026-08-05 382.82 383.29 379.56 379.65 2,829,051 -1.17 -0.31
2026-08-04 375.35 381.74 375.30 380.82 3,274,077 +6.98 +1.87
2026-08-03 369.50 374.26 369.00 373.84 3,337,604 +5.63 +1.53
2026-07-31 367.80 369.34 363.95 368.21 3,195,911 +1.94 +0.53
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 383.29
On 2026-08-05		 378.64
On 2026-08-06		 -0.17 -0.04 383.29
On 2026-08-05		 378.64
On 2026-08-06		 -1.21 380.56
10D 383.29
On 2026-08-05		 360.20
On 2026-07-29		 14.66 4.01 383.29
On 2026-08-05		 378.64
On 2026-08-06		 -1.21 375.23
20D 383.29
On 2026-08-05		 360.20
On 2026-07-29		 9.49 2.56 372.96
On 2026-07-15		 360.20
On 2026-07-29		 -3.42 371.38
WTD 382.66
On 2026-08-10		 380.19
On 2026-08-11		 -1.13 -0.30 382.66
On 2026-08-10		 380.19
On 2026-08-11		 -0.65 381.14
MTD 383.29
On 2026-08-05		 369.00
On 2026-08-03		 12.44 3.38 383.29
On 2026-08-05		 378.64
On 2026-08-06		 -1.21 379.63
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
NQGS

NASDAQ Global Select Market Composite Index

12,982.50 -81.89 -0.63
VTI

Vanguard Total Stock Market ETF

380.65 -0.98 -0.26 3,655,348