VTI: Vanguard Total Stock Market ETF

As of Friday, January 17th, 2025

$ 296.20

+2.71 +0.92%

Open: 296.18
High: 297.12
Low: 295.44
Volume: 2,590,618
Previous Close on Thursday, January 16th, 2025

$ 293.49

-0.22 -0.07%

Open: 294.23
High: 294.66
Low: 292.93
Volume: 3,128,336

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 296.18 297.12 295.44 296.20 2,589,643 +2.71 +0.92
2025-01-16 294.23 294.66 292.93 293.49 3,128,336 -0.22 -0.07
2025-01-15 292.71 294.30 292.17 293.71 2,801,585 +5.29 +1.83
2025-01-14 289.41 289.75 286.52 288.42 3,799,426 +0.65 +0.23
2025-01-13 285.00 287.88 284.63 287.77 3,627,342 +0.47 +0.16
2025-01-10 290.05 290.05 286.22 287.30 4,400,030 -4.38 -1.50
2025-01-08 291.42 292.25 289.51 291.68 2,805,889 +0.27 +0.09
2025-01-07 295.84 295.87 290.40 291.41 3,310,777 -3.29 -1.12
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 297.12
On 2025-01-17		 284.63
On 2025-01-13		 8.90 3.10 287.88
On 2025-01-13		 287.88
On 2025-01-13		 0.00 291.92
10D 297.12
On 2025-01-17		 284.63
On 2025-01-13		 6.94 2.40 296.90
On 2025-01-06		 284.63
On 2025-01-13		 -4.13 291.77
20D 300.53
On 2024-12-18		 284.63
On 2025-01-13		 -3.46 -1.15 300.53
On 2024-12-18		 284.63
On 2025-01-13		 -5.29 292.19
WTD 297.12
On 2025-01-17		 284.63
On 2025-01-13		 8.90 3.10 287.88
On 2025-01-13		 287.88
On 2025-01-13		 0.00 291.92
MTD 297.12
On 2025-01-17		 284.63
On 2025-01-13		 6.39 2.20 296.90
On 2025-01-06		 284.63
On 2025-01-13		 -4.13 291.55
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
VTI

Vanguard Total Stock Market ETF

296.20 +2.71 +0.92 2,590,618