VTI: Vanguard Total Stock Market ETF
As of Friday, December 2nd, 2022
$ 203.99 |
|
-0.19 -0.09% |
|
| Open: | 201.55 |
| High: | 204.48 |
| Low: | 201.20 |
| Volume: | 2,913,037 |
Previous Close on Thursday, December 1st, 2022
$ 204.18
+0.12 +0.06%
| Open: | 204.83 |
| High: | 205.47 |
| Low: | 202.79 |
| Volume: | 3,905,601 |
Loading...
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2022-12-02 | 201.55 | 204.48 | 201.20 | 203.99 | 2,913,037 | -0.19 | -0.09 |
| 2022-12-01 | 204.83 | 205.47 | 202.79 | 204.18 | 3,905,601 | +0.12 | +0.06 |
| 2022-11-30 | 198.14 | 204.10 | 197.04 | 204.06 | 4,155,718 | +6.10 | +3.08 |
| 2022-11-29 | 198.49 | 199.06 | 197.10 | 197.96 | 2,635,942 | -0.31 | -0.16 |
| 2022-11-28 | 199.93 | 200.76 | 197.80 | 198.27 | 3,364,773 | -3.27 | -1.62 |
| 2022-11-25 | 201.22 | 201.83 | 201.03 | 201.54 | 1,288,969 | +0.15 | +0.07 |
| 2022-11-23 | 200.00 | 201.76 | 199.83 | 201.39 | 2,679,915 | +1.22 | +0.61 |
| 2022-11-22 | 198.13 | 200.29 | 197.79 | 200.17 | 3,389,440 | +2.59 | +1.31 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 205.47 On 2022-12-01 |
197.04 On 2022-11-30 |
2.45 | 1.22 | 205.47 On 2022-12-01 |
201.20 On 2022-12-02 |
-2.08 | 201.69 |
| 10D | 205.47 On 2022-12-01 |
196.65 On 2022-11-21 |
6.50 | 3.29 | 201.83 On 2022-11-25 |
197.10 On 2022-11-29 |
-2.34 | 200.76 |
| 20D | 205.47 On 2022-12-01 |
185.75 On 2022-11-04 |
17.45 | 9.35 | 202.14 On 2022-11-15 |
195.45 On 2022-11-17 |
-3.31 | 197.96 |
| WTD | 205.47 On 2022-12-01 |
197.04 On 2022-11-30 |
2.45 | 1.22 | 205.47 On 2022-12-01 |
201.20 On 2022-12-02 |
-2.08 | 201.69 |
| MTD | 205.47 On 2022-12-01 |
201.20 On 2022-12-02 |
-0.07 | -0.03 | 205.47 On 2022-12-01 |
201.20 On 2022-12-02 |
-2.08 | 204.09 |