VTI: Vanguard Total Stock Market ETF

As of Friday, May 17th, 2024

$ 262.30

+0.37 +0.14%

Open: 262.15
High: 262.30
Low: 261.24
Volume: 2,179,019
Previous Close on Thursday, May 16th, 2024

$ 261.93

-0.71 -0.27%

Open: 262.68
High: 263.28
Low: 261.86
Volume: 2,414,725

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 262.15 262.30 261.24 262.30 2,179,019 +0.37 +0.14
2024-05-16 262.68 263.28 261.86 261.93 2,414,725 -0.71 -0.27
2024-05-15 260.85 262.73 260.44 262.64 2,493,569 +3.19 +1.23
2024-05-14 258.23 259.67 258.08 259.45 2,450,074 +1.26 +0.49
2024-05-13 259.08 259.08 257.56 258.19 1,947,295 +0.14 +0.05
2024-05-10 258.67 259.03 257.45 258.05 1,922,050 +0.24 +0.09
2024-05-09 256.30 257.88 256.00 257.81 2,415,315 +1.51 +0.59
2024-05-08 255.48 256.55 255.33 256.30 2,407,303 -0.18 -0.07
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 263.28
On 2024-05-16		 257.56
On 2024-05-13		 4.25 1.65 263.28
On 2024-05-16		 261.24
On 2024-05-17		 -0.77 260.90
10D 263.28
On 2024-05-16		 254.62
On 2024-05-06		 8.77 3.46 263.28
On 2024-05-16		 261.24
On 2024-05-17		 -0.77 258.94
20D 263.28
On 2024-05-16		 245.38
On 2024-04-22		 17.07 6.96 253.12
On 2024-04-29		 247.60
On 2024-05-01		 -2.18 254.65
WTD 263.28
On 2024-05-16		 257.56
On 2024-05-13		 4.25 1.65 263.28
On 2024-05-16		 261.24
On 2024-05-17		 -0.77 260.90
MTD 263.28
On 2024-05-16		 247.60
On 2024-05-01		 13.69 5.51 251.98
On 2024-05-01		 247.61
On 2024-05-02		 -1.73 257.04
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
TDS

Telephone and Data Systems Inc.

20.80 +0.37 +1.81 771,426
GGG

Graco Inc.

83.02 -0.39 -0.47 662,812
SRCL

Stericycle Inc.

46.53 -0.22 -0.47 290,789
ZBRA

Zebra Technologies Corporation

317.89 -1.97 -0.62 222,672
VTI

Vanguard Total Stock Market ETF

262.30 +0.37 +0.14 2,179,019