VTI: Vanguard Total Stock Market ETF

As of Friday, May 1st, 2026

$ 355.29

+1.11 +0.31%

Open: 355.56
High: 357.15
Low: 355.08
Volume: 3,738,302
Previous Close on Thursday, April 30th, 2026

$ 354.18

+3.97 +1.13%

Open: 351.55
High: 354.69
Low: 350.02
Volume: 2,713,858

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 355.56 357.15 355.08 355.29 3,738,302 +1.11 +0.31
2026-04-30 351.55 354.69 350.02 354.18 2,713,858 +3.97 +1.13
2026-04-29 350.46 350.69 348.67 350.21 2,702,124 -0.42 -0.12
2026-04-28 351.19 351.61 349.49 350.63 3,040,023 -1.94 -0.55
2026-04-27 352.00 352.81 351.28 352.57 2,806,788 +0.52 +0.15
2026-04-24 350.87 352.37 349.67 352.05 2,693,447 +2.25 +0.64
2026-04-23 350.52 351.69 346.55 349.80 3,356,372 -1.42 -0.40
2026-04-22 350.31 351.31 349.95 351.22 2,472,374 +3.38 +0.97
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 357.15
On 2026-05-01		 348.67
On 2026-04-29		 3.24 0.92 352.81
On 2026-04-27		 348.67
On 2026-04-29		 -1.17 352.58
10D 357.15
On 2026-05-01		 346.55
On 2026-04-23		 4.76 1.36 351.74
On 2026-04-21		 346.55
On 2026-04-23		 -1.48 351.40
20D 357.15
On 2026-05-01		 321.47
On 2026-04-07		 31.53 9.74 351.75
On 2026-04-17		 346.55
On 2026-04-23		 -1.48 344.60
WTD 357.15
On 2026-05-01		 348.67
On 2026-04-29		 3.24 0.92 352.81
On 2026-04-27		 348.67
On 2026-04-29		 -1.17 352.58
MTD 357.15
On 2026-05-01		 355.08
On 2026-05-01		 1.11 0.31 -- -- -- 355.29
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
ECH

iShares MSCI Chile Capped ETF

41.52 -0.24 -0.57 268,994
CRWD

CrowdStrike Holdings Inc.

455.64 +9.89 +2.22 1,509,083
MOAT

VanEck Vectors Morningstar Wide Moat ETF

100.10 -0.27 -0.27 1,013,480
AMCX

AMC Networks Inc.

8.57 +0.08 +0.94 29,964
VTI

Vanguard Total Stock Market ETF

355.29 +1.11 +0.31 3,738,302