VTI: Vanguard Total Stock Market ETF
$ 211.63 |
|
+0.22 +0.10% |
Open: | 212.12 |
High: | 212.46 |
Low: | 209.84 |
Volume: | 4,405,487 |
$ 211.41
-3.09 -1.44%
Open: | 213.06 |
High: | 213.43 |
Low: | 211.01 |
Volume: | 4,360,744 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2023-09-27 | 212.12 | 212.46 | 209.84 | 211.63 | 4,405,487 | +0.22 | +0.10 |
2023-09-26 | 213.06 | 213.43 | 211.01 | 211.41 | 4,360,744 | -3.09 | -1.44 |
2023-09-25 | 213.15 | 214.50 | 212.75 | 214.50 | 3,394,770 | +0.86 | +0.40 |
2023-09-22 | 214.68 | 215.30 | 213.40 | 213.64 | 3,248,155 | -0.45 | -0.21 |
2023-09-21 | 216.36 | 216.42 | 213.98 | 214.09 | 4,170,444 | -4.45 | -2.04 |
2023-09-20 | 221.13 | 221.49 | 218.45 | 218.54 | 2,281,498 | -1.95 | -0.88 |
2023-09-19 | 220.61 | 220.87 | 219.17 | 220.49 | 2,973,441 | -0.56 | -0.25 |
2023-09-18 | 220.91 | 221.69 | 220.55 | 221.05 | 2,245,463 | +0.02 | +0.01 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 216.42 On 2023-09-21 |
209.84 On 2023-09-27 |
-6.91 | -3.16 | 216.42 On 2023-09-21 |
209.84 On 2023-09-27 |
-3.04 | 213.05 |
10D | 223.98 On 2023-09-14 |
209.84 On 2023-09-27 |
-10.13 | -4.57 | 223.98 On 2023-09-14 |
209.84 On 2023-09-27 |
-6.31 | 217.00 |
20D | 225.78 On 2023-09-01 |
209.84 On 2023-09-27 |
-11.56 | -5.18 | 225.78 On 2023-09-01 |
209.84 On 2023-09-27 |
-7.06 | 219.85 |
WTD | 214.50 On 2023-09-25 |
209.84 On 2023-09-27 |
-2.01 | -0.94 | 214.50 On 2023-09-25 |
209.84 On 2023-09-27 |
-2.17 | 212.51 |
MTD | 225.78 On 2023-09-01 |
209.84 On 2023-09-27 |
-12.31 | -5.50 | 225.78 On 2023-09-01 |
209.84 On 2023-09-27 |
-7.06 | 219.38 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
33,550.27 | -68.61 | -0.20 | 300,297,360 |
DJTA
Dow Jones Transportation Average |
14,827.74 | +8.51 | +0.06 | 93,678,061 |
SPX
S&P 500 Index |
4,274.51 | +0.98 | +0.02 | |
OEX
S&P 100 Index |
2,002.52 | -1.15 | -0.06 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
14,580.16 | +34.33 | +0.24 | |
NYA
NYSE Composite Index |
15,394.69 | +13.11 | +0.09 | |
XAX
NYSE AMEX Composite Index |
4,620.95 | +94.71 | +2.09 | |
RUI
RUSSELL 1000 Index |