VTI: Vanguard Total Stock Market ETF

As of Friday, October 30th, 2026

$ 371.91

-6.33 -1.67%

Open: 374.25
High: 374.49
Low: 368.89
Volume: 4,671,106
Previous Close on Thursday, October 29th, 2026

$ 378.24

-0.93 -0.25%

Open: 377.50
High: 378.93
Low: 376.83
Volume: 2,604,001

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 374.25 374.49 368.89 371.91 4,671,106 -6.33 -1.67
2026-10-29 377.50 378.93 376.83 378.24 2,604,001 -0.93 -0.25
2026-10-28 378.58 379.67 377.66 379.17 2,328,384 +1.25 +0.33
2026-10-27 376.65 378.54 375.56 377.92 2,358,667 +2.33 +0.62
2026-10-26 374.21 376.85 373.90 375.59 2,742,283 +2.58 +0.69
2026-10-23 373.00 374.70 372.18 373.01 3,070,188 -1.89 -0.50
2026-10-22 375.95 376.63 373.55 374.90 3,137,364 -4.25 -1.12
2026-10-21 378.34 379.90 377.06 379.15 2,638,107 +2.06 +0.55
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 379.67
On 2026-10-28		 368.89
On 2026-10-30		 -1.10 -0.29 379.67
On 2026-10-28		 368.89
On 2026-10-30		 -2.84 376.57
10D 379.90
On 2026-10-21		 368.89
On 2026-10-30		 -2.16 -0.58 379.90
On 2026-10-21		 368.89
On 2026-10-30		 -2.90 376.25
20D 383.85
On 2026-10-06		 368.89
On 2026-10-30		 -6.08 -1.61 383.85
On 2026-10-06		 368.89
On 2026-10-30		 -3.90 378.02
WTD 379.67
On 2026-10-28		 368.89
On 2026-10-30		 -1.10 -0.29 379.67
On 2026-10-28		 368.89
On 2026-10-30		 -2.84 376.57
MTD 383.85
On 2026-10-06		 368.89
On 2026-10-30		 -2.33 -0.62 383.85
On 2026-10-06		 368.89
On 2026-10-30		 -3.90 377.89
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
VTI

Vanguard Total Stock Market ETF

371.91 -6.33 -1.67 4,671,106