VTI: Vanguard Total Stock Market ETF

As of Friday, April 26th, 2024

$ 251.78

+2.32 +0.93%

Open: 250.86
High: 252.54
Low: 250.44
Volume: 3,236,017
Previous Close on Thursday, April 25th, 2024

$ 249.46

-1.19 -0.47%

Open: 247.31
High: 249.89
Low: 246.43
Volume: 2,471,494

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 250.86 252.54 250.44 251.78 3,235,977 +2.32 +0.93
2024-04-25 247.31 249.89 246.43 249.46 2,471,494 -1.19 -0.47
2024-04-24 251.21 251.51 249.30 250.65 2,272,530 +0.06 +0.02
2024-04-23 248.57 250.95 248.27 250.59 2,391,005 +2.95 +1.19
2024-04-22 246.59 248.88 245.38 247.64 3,106,609 +2.41 +0.98
2024-04-19 247.07 247.69 244.57 245.23 3,465,266 -1.94 -0.78
2024-04-18 248.32 249.53 246.65 247.17 2,990,056 -0.51 -0.21
2024-04-17 250.44 250.93 246.98 247.68 2,857,553 -1.46 -0.59
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 252.54
On 2024-04-26		 245.38
On 2024-04-22		 6.55 2.67 251.51
On 2024-04-24		 246.43
On 2024-04-25		 -2.02 250.02
10D 255.21
On 2024-04-15		 244.57
On 2024-04-19		 -1.22 -0.48 255.21
On 2024-04-15		 244.57
On 2024-04-19		 -4.17 248.92
20D 260.38
On 2024-04-01		 244.57
On 2024-04-19		 -8.12 -3.12 260.38
On 2024-04-01		 244.57
On 2024-04-19		 -6.07 252.79
WTD 252.54
On 2024-04-26		 245.38
On 2024-04-22		 6.55 2.67 251.51
On 2024-04-24		 246.43
On 2024-04-25		 -2.02 250.02
MTD 260.38
On 2024-04-01		 244.57
On 2024-04-19		 -8.12 -3.12 260.38
On 2024-04-01		 244.57
On 2024-04-19		 -6.07 252.79
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,827,988
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,870
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,033,989
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 18,044,721
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
VTI

Vanguard Total Stock Market ETF

251.78 +2.32 +0.93 3,236,017