VTI: Vanguard Total Stock Market ETF

As of Wednesday, November 19th, 2025

$ 325.28

+1.06 +0.33%

Open: 324.65
High: 327.61
Low: 323.35
Volume: 3,520,015
Previous Close on Tuesday, November 18th, 2025

$ 324.22

-2.21 -0.68%

Open: 324.74
High: 326.55
Low: 321.92
Volume: 5,555,316

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 324.65 327.61 323.35 325.28 3,519,948 +1.06 +0.33
2025-11-18 324.74 326.55 321.92 324.22 5,555,316 -2.21 -0.68
2025-11-17 328.71 330.77 324.80 326.43 4,335,349 -3.43 -1.04
2025-11-14 326.57 331.85 325.62 329.86 3,666,581 -0.05 -0.02
2025-11-13 334.50 334.63 329.24 329.91 4,209,452 -5.95 -1.77
2025-11-12 336.82 336.93 334.88 335.86 2,724,466 +0.12 +0.04
2025-11-11 334.34 336.05 333.75 335.74 2,500,788 +0.82 +0.24
2025-11-10 333.32 335.45 332.04 334.92 3,504,940 +4.83 +1.46
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 334.63
On 2025-11-13		 321.92
On 2025-11-18		 -10.58 -3.15 334.63
On 2025-11-13		 321.92
On 2025-11-18		 -3.80 327.14
10D 336.93
On 2025-11-12		 321.92
On 2025-11-18		 -7.88 -2.37 336.93
On 2025-11-12		 321.92
On 2025-11-18		 -4.45 330.17
20D 339.06
On 2025-10-29		 321.92
On 2025-11-18		 -3.62 -1.10 339.06
On 2025-10-29		 321.92
On 2025-11-18		 -5.05 332.48
WTD 330.77
On 2025-11-17		 321.92
On 2025-11-18		 -4.58 -1.39 330.77
On 2025-11-17		 321.92
On 2025-11-18		 -2.67 325.31
MTD 337.14
On 2025-11-03		 321.92
On 2025-11-18		 -10.14 -3.02 337.14
On 2025-11-03		 321.92
On 2025-11-18		 -4.51 330.95
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
ANGO

AngioDynamics Inc.

11.90 +0.02 +0.17 272,296
BND

Vanguard Total Bond Market ETF

74.23 -0.03 -0.04 7,522,851
KRE

SPDR S&P Regional Banking ETF

59.79 +0.63 +1.06 11,090,390
PWV

Invesco Dynamic Large Cap Value ETF

65.45 -0.16 -0.24 51,781
VTI

Vanguard Total Stock Market ETF

325.28 +1.06 +0.33 3,520,015