VTI: Vanguard Total Stock Market ETF

As of Friday, May 22nd, 2026

$ 366.79

+1.70 +0.47%

Open: 366.81
High: 368.30
Low: 366.09
Volume: 2,641,981
Previous Close on Thursday, May 21st, 2026

$ 365.09

+0.90 +0.25%

Open: 362.80
High: 366.07
Low: 362.13
Volume: 2,753,504

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 366.81 368.30 366.09 366.79 2,641,973 +1.70 +0.47
2026-05-21 362.80 366.07 362.13 365.09 2,753,504 +0.90 +0.25
2026-05-20 361.20 364.39 360.20 364.19 3,056,358 +4.13 +1.15
2026-05-19 360.65 361.97 358.80 360.06 3,163,072 -2.30 -0.63
2026-05-18 363.34 364.07 359.98 362.36 3,553,353 -0.38 -0.10
2026-05-15 364.53 364.93 362.28 362.74 3,379,172 -4.66 -1.27
2026-05-14 365.50 368.25 365.42 367.40 2,866,340 +2.69 +0.74
2026-05-13 363.22 365.40 361.36 364.71 3,287,745 +1.92 +0.53
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 368.30
On 2026-05-22		 358.80
On 2026-05-19		 4.05 1.12 364.07
On 2026-05-18		 358.80
On 2026-05-19		 -1.45 363.70
10D 368.30
On 2026-05-22		 358.80
On 2026-05-19		 3.92 1.08 368.25
On 2026-05-14		 358.80
On 2026-05-19		 -2.57 363.98
20D 368.30
On 2026-05-22		 348.67
On 2026-04-29		 14.74 4.19 368.25
On 2026-05-14		 358.80
On 2026-05-19		 -2.57 359.93
WTD 368.30
On 2026-05-22		 358.80
On 2026-05-19		 4.05 1.12 364.07
On 2026-05-18		 358.80
On 2026-05-19		 -1.45 363.70
MTD 368.30
On 2026-05-22		 352.53
On 2026-05-04		 12.61 3.56 368.25
On 2026-05-14		 358.80
On 2026-05-19		 -2.57 361.93
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
KEYS

Keysight Technologies Inc.

346.56 +9.01 +2.67 1,626,783
VAW

Vanguard Materials ETF

227.78 +1.17 +0.52 46,505
AGYS

Agilysys Inc.

79.84 +0.34 +0.43 31,143
VEU

Vanguard FTSE All-World ex-US ETF

82.44 -0.14 -0.17 3,859,366
VTI

Vanguard Total Stock Market ETF

366.79 +1.70 +0.47 2,641,981