VTI: Vanguard Total Stock Market ETF

As of Friday, May 30th, 2025

$ 290.12

-- 0 0%

Open: 290.12
High: 290.12
Low: 290.12
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 290.12

+0.93 +0.32%

Open: 291.53
High: 291.82
Low: 288.32
Volume: 3,849,344

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 291.53 291.82 288.32 290.12 3,849,344 +0.93 +0.32
2025-05-28 291.10 291.66 288.80 289.19 2,384,885 -1.71 -0.59
2025-05-27 288.46 291.03 287.52 290.90 2,977,675 +5.86 +2.06
2025-05-23 283.04 286.23 283.00 285.04 2,853,976 -1.68 -0.59
2025-05-22 286.38 288.53 285.88 286.72 2,735,985 -0.05 -0.02
2025-05-21 289.54 291.49 286.15 286.77 3,154,127 -5.08 -1.74
2025-05-20 291.99 292.50 290.36 291.85 2,699,768 -0.96 -0.33
2025-05-19 289.46 293.13 289.32 292.81 3,079,071 +0.23 +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 291.82
On 2025-05-29		 283.00
On 2025-05-23		 3.35 1.17 288.53
On 2025-05-22		 283.00
On 2025-05-23		 -1.92 288.39
10D 293.13
On 2025-05-19		 283.00
On 2025-05-23		 0.71 0.25 293.13
On 2025-05-19		 283.00
On 2025-05-23		 -3.45 289.66
20D 293.13
On 2025-05-19		 273.58
On 2025-05-07		 17.30 6.34 293.13
On 2025-05-19		 283.00
On 2025-05-23		 -3.45 285.02
WTD 291.82
On 2025-05-29		 287.52
On 2025-05-27		 5.08 1.78 291.03
On 2025-05-27		 291.03
On 2025-05-27		 0.00 290.07
MTD 293.13
On 2025-05-19		 273.58
On 2025-05-07		 17.30 6.34 293.13
On 2025-05-19		 283.00
On 2025-05-23		 -3.45 285.02
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.32 -0.84 -0.34 1,301,519
KO

The Coca-Cola Company

71.90 +0.41 +0.57 3,343,309
PFE

Pfizer Inc.

23.51 +0.06 +0.23 8,614,855
VZ

Verizon Communications Inc.

43.79 +0.46 +1.05 3,420,507
VIX

CBOE Volatility Index

19.46 +0.28 +1.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,118.99 -96.74 -0.23 199,901,729
DJTA

Dow Jones Transportation Average

14,631.32 -114.06 -0.77 47,277,033
SPX

S&P 500 Index

5,887.06 -25.11 -0.42
OEX

S&P 100 Index

2,873.04 -12.56 -0.44
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,256.59 -107.36 -0.50
NYA

NYSE Composite Index

19,704.18 -39.67 -0.20
XAX

NYSE AMEX Composite Index

5,185.60 -26.51 -0.51
RUI

RUSSELL 1000 Index

3,222.02 -13.55 -0.42
RUT

Russell 2000 Index

2,065.32 -9.45 -0.46
RUA

Russell 3000 Index

3,346.22 -14.12 -0.42
VIX

CBOE Volatility Index

19.46 +0.28 +1.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.27 +0.17 +0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.02 +0.25 +1.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.85 +0.23 +1.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,829.81 -32.24 -0.33
 
Recent
Ticker Last Chg %Chg Volume
VTI

Vanguard Total Stock Market ETF

290.12 0.00 0.00