VTI: Vanguard Total Stock Market ETF

As of Friday, September 12th, 2025

$ 324.31

-0.47 -0.14%

Open: 324.80
High: 325.20
Low: 324.06
Volume: 3,047,118
Previous Close on Thursday, September 11th, 2025

$ 324.78

+2.98 +0.93%

Open: 322.91
High: 325.06
Low: 322.51
Volume: 3,538,165

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-09-09 320.72 321.28 319.45 320.98 3,107,263 +0.41 +0.13
2025-09-08 320.44 320.92 319.71 320.57 4,001,472 +1.02 +0.32
2025-09-05 321.61 322.06 317.49 319.55 3,869,040 -0.59 -0.18
2025-09-04 317.84 320.23 317.32 320.14 3,034,620 +2.81 +0.89
2025-09-03 317.04 317.75 315.86 317.33 3,157,319 +1.34 +0.42
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 325.20
On 2025-09-12		 319.45
On 2025-09-09		 4.76 1.49 320.92
On 2025-09-08		 320.92
On 2025-09-08		 0.00 322.49
10D 325.20
On 2025-09-12		 313.30
On 2025-09-02		 4.21 1.32 319.70
On 2025-08-29		 313.30
On 2025-09-02		 -2.00 320.37
20D 325.20
On 2025-09-12		 311.24
On 2025-08-20		 7.12 2.24 320.40
On 2025-08-28		 313.30
On 2025-09-02		 -2.22 318.50
WTD 325.20
On 2025-09-12		 319.45
On 2025-09-09		 4.76 1.49 320.92
On 2025-09-08		 320.92
On 2025-09-08		 0.00 322.49
MTD 325.20
On 2025-09-12		 313.30
On 2025-09-02		 6.11 1.92 322.06
On 2025-09-05		 319.45
On 2025-09-09		 -0.81 320.61
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
VTI

Vanguard Total Stock Market ETF

324.31 -0.47 -0.14 3,047,118