VTI: Vanguard Total Stock Market ETF

As of Friday, September 19th, 2025

$ 328.44

+1.23 +0.38%

Open: 328.31
High: 328.85
Low: 326.83
Volume: 3,606,058
Previous Close on Thursday, September 18th, 2025

$ 327.21

+2.05 +0.63%

Open: 326.93
High: 328.27
Low: 325.92
Volume: 3,045,794

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 328.31 328.85 326.83 328.44 3,606,058 +1.23 +0.38
2025-09-18 326.93 328.27 325.92 327.21 3,045,794 +2.05 +0.63
2025-09-17 325.66 326.91 322.77 325.16 3,637,949 -0.29 -0.09
2025-09-16 326.31 326.40 324.92 325.45 3,705,625 -0.44 -0.14
2025-09-15 325.47 326.12 325.21 325.89 3,087,650 +1.58 +0.49
2025-09-12 324.80 325.20 324.06 324.31 3,047,118 -0.47 -0.14
2025-09-11 322.91 325.06 322.51 324.78 3,538,165 +2.98 +0.93
2025-09-10 322.50 323.04 320.97 321.80 3,697,701 +0.82 +0.26
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 328.85
On 2025-09-19		 322.77
On 2025-09-17		 4.13 1.27 326.12
On 2025-09-15		 326.12
On 2025-09-15		 0.00 326.43
10D 328.85
On 2025-09-19		 319.45
On 2025-09-09		 8.89 2.78 320.92
On 2025-09-08		 320.92
On 2025-09-08		 0.00 324.46
20D 328.85
On 2025-09-19		 313.30
On 2025-09-02		 15.68 5.01 320.40
On 2025-08-28		 313.30
On 2025-09-02		 -2.22 321.39
WTD 328.85
On 2025-09-19		 322.77
On 2025-09-17		 4.13 1.27 326.12
On 2025-09-15		 326.12
On 2025-09-15		 0.00 326.43
MTD 328.85
On 2025-09-19		 313.30
On 2025-09-02		 10.24 3.22 322.06
On 2025-09-05		 319.45
On 2025-09-09		 -0.81 322.69
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
ANGO

AngioDynamics Inc.

10.77 -0.24 -2.18 441,354
BND

Vanguard Total Bond Market ETF

74.43 +0.04 +0.05 5,294,732
KRE

SPDR S&P Regional Banking ETF

65.34 -0.83 -1.25 18,719,474
PWV

Invesco Dynamic Large Cap Value ETF

64.94 -0.11 -0.17 36,972
VTI

Vanguard Total Stock Market ETF

328.44 +1.23 +0.38 3,606,058