VTI: Vanguard Total Stock Market ETF

As of Friday, June 13th, 2025

$ 293.57

-3.51 -1.18%

Open: 294.45
High: 296.13
Low: 292.84
Volume: 3,376,754
Previous Close on Thursday, June 12th, 2025

$ 297.08

+0.95 +0.32%

Open: 295.30
High: 297.10
Low: 295.10
Volume: 2,980,148

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 294.45 296.13 292.84 293.57 3,376,754 -3.51 -1.18
2025-06-12 295.30 297.10 295.10 297.08 2,980,148 +0.95 +0.32
2025-06-11 297.60 298.07 295.16 296.13 2,676,378 -0.79 -0.27
2025-06-10 295.74 297.19 295.22 296.92 2,818,209 +1.56 +0.53
2025-06-09 295.46 296.27 294.82 295.36 2,936,475 +0.24 +0.08
2025-06-06 294.71 295.88 294.02 295.12 2,307,942 +3.40 +1.17
2025-06-05 293.98 294.90 291.07 291.72 3,031,807 -1.62 -0.55
2025-06-04 293.82 294.35 293.03 293.34 2,715,762 -0.03 -0.01
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 298.07
On 2025-06-11		 292.84
On 2025-06-13		 -1.55 -0.53 298.07
On 2025-06-11		 292.84
On 2025-06-13		 -1.75 295.81
10D 298.07
On 2025-06-11		 287.58
On 2025-06-02		 3.69 1.27 298.07
On 2025-06-11		 292.84
On 2025-06-13		 -1.75 294.40
20D 298.07
On 2025-06-11		 283.00
On 2025-05-23		 2.98 1.03 293.13
On 2025-05-19		 283.00
On 2025-05-23		 -3.45 291.99
WTD 298.07
On 2025-06-11		 292.84
On 2025-06-13		 -1.55 -0.53 298.07
On 2025-06-11		 292.84
On 2025-06-13		 -1.75 295.81
MTD 298.07
On 2025-06-11		 287.58
On 2025-06-02		 3.69 1.27 298.07
On 2025-06-11		 292.84
On 2025-06-13		 -1.75 294.40
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
SCHO

Schwab Short-Term U.S. Treasury ETF

24.24 -0.02 -0.08 2,034,555
BND

Vanguard Total Bond Market ETF

72.70 -0.26 -0.36 5,655,903
ANET

Arista Networks Inc.

92.35 -3.42 -3.57 6,202,070
VTI

Vanguard Total Stock Market ETF

293.57 -3.51 -1.18 3,376,754