VTI: Vanguard Total Stock Market ETF

As of Tuesday, March 11th, 2025

$ 273.69

-1.93 -0.70%

Open: 275.00
High: 277.00
Low: 271.58
Volume: 5,274,224
Previous Close on Monday, March 10th, 2025

$ 275.62

-7.72 -2.72%

Open: 279.43
High: 280.28
Low: 273.14
Volume: 6,238,493

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 275.00 277.00 271.58 273.69 5,274,131 -1.93 -0.70
2025-03-10 279.43 280.28 273.14 275.62 6,238,493 -7.72 -2.72
2025-03-07 281.22 284.05 278.11 283.34 3,864,969 +1.33 +0.47
2025-03-06 283.53 285.82 280.65 282.01 4,829,342 -5.34 -1.86
2025-03-05 284.08 288.14 282.32 287.35 3,658,337 +3.23 +1.14
2025-03-04 285.20 288.45 281.50 284.12 6,439,109 -3.59 -1.25
2025-03-03 293.91 294.72 285.77 287.71 7,678,416 -5.25 -1.79
2025-02-28 288.63 293.21 287.35 292.96 3,477,903 +4.45 +1.54
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 288.14
On 2025-03-05		 271.58
On 2025-03-11		 -10.43 -3.67 288.14
On 2025-03-05		 271.58
On 2025-03-11		 -5.75 280.40
10D 295.70
On 2025-02-26		 271.58
On 2025-03-11		 -19.28 -6.58 295.70
On 2025-02-26		 271.58
On 2025-03-11		 -8.16 284.84
20D 303.39
On 2025-02-19		 271.58
On 2025-03-11		 -26.22 -8.74 303.39
On 2025-02-19		 271.58
On 2025-03-11		 -10.48 292.06
WTD 280.28
On 2025-03-10		 271.58
On 2025-03-11		 -9.65 -3.41 280.28
On 2025-03-10		 271.58
On 2025-03-11		 -3.10 274.66
MTD 294.72
On 2025-03-03		 271.58
On 2025-03-11		 -19.27 -6.58 294.72
On 2025-03-03		 271.58
On 2025-03-11		 -7.85 281.98
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
VTI

Vanguard Total Stock Market ETF

273.69 -1.93 -0.70 5,274,224