VTI: Vanguard Total Stock Market ETF

As of Tuesday, July 21st, 2026

$ 369.45

+3.20 +0.87%

Open: 368.15
High: 369.85
Low: 367.34
Volume: 2,132,891
Previous Close on Monday, July 20th, 2026

$ 366.25

-0.76 -0.21%

Open: 368.75
High: 369.64
Low: 366.08
Volume: 2,851,618

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 368.15 369.85 367.34 369.45 2,132,891 +3.20 +0.87
2026-07-20 368.75 369.64 366.08 366.25 2,851,618 -0.76 -0.21
2026-07-17 366.48 369.08 365.72 367.01 3,142,109 -3.57 -0.96
2026-07-16 371.55 372.56 369.19 370.58 3,198,224 -1.84 -0.49
2026-07-15 372.30 372.96 370.24 372.42 2,909,187 +1.26 +0.34
2026-07-14 371.00 371.97 369.75 371.16 3,397,395 +1.38 +0.37
2026-07-13 371.59 372.22 369.25 369.78 2,911,813 -2.91 -0.78
2026-07-10 372.00 372.97 369.52 372.69 2,760,929 +1.24 +0.33
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 372.96
On 2026-07-15		 365.72
On 2026-07-17		 -1.71 -0.46 372.96
On 2026-07-15		 365.72
On 2026-07-17		 -1.94 369.14
10D 372.97
On 2026-07-10		 365.31
On 2026-07-08		 -0.16 -0.04 372.97
On 2026-07-10		 365.72
On 2026-07-17		 -1.94 369.90
20D 372.97
On 2026-07-10		 359.95
On 2026-06-26		 0.64 0.17 372.97
On 2026-07-10		 365.72
On 2026-07-17		 -1.94 368.45
WTD 369.85
On 2026-07-21		 366.08
On 2026-07-20		 2.44 0.66 369.64
On 2026-07-20		 369.64
On 2026-07-20		 0.00 367.85
MTD 372.97
On 2026-07-10		 365.31
On 2026-07-08		 -0.59 -0.16 372.97
On 2026-07-10		 365.72
On 2026-07-17		 -1.94 369.88
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
OZK

Bank OZK

50.78 -0.65 -1.26 1,674,198
REGN

Regeneron Pharmaceuticals Inc.

675.19 +3.04 +0.45 50,028
ITOT

iShares Core S&P Total U.S. Stock Market ETF

164.12 +1.43 +0.88 966,624
KEYS

Keysight Technologies Inc.

328.11 +13.98 +4.45 1,270,866
VTI

Vanguard Total Stock Market ETF

369.45 +3.20 +0.87 2,132,891