VTI: Vanguard Total Stock Market ETF

As of Tuesday, April 29th, 2025

$ 272.66

+1.63 +0.60%

Open: 270.13
High: 273.27
Low: 270.06
Volume: 2,204,352
Previous Close on Monday, April 28th, 2025

$ 271.03

+0.39 +0.14%

Open: 271.02
High: 272.26
Low: 268.08
Volume: 2,494,384

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 270.13 273.27 270.06 272.66 2,204,352 +1.63 +0.60
2025-04-28 271.02 272.26 268.08 271.03 2,494,384 +0.39 +0.14
2025-04-25 268.86 270.90 267.41 270.64 3,213,059 +1.65 +0.61
2025-04-24 263.90 269.25 263.39 268.99 3,459,873 +5.55 +2.11
2025-04-23 265.93 268.38 262.57 263.44 6,811,608 +4.41 +1.70
2025-04-22 255.62 260.21 255.27 259.03 3,797,974 +6.43 +2.55
2025-04-21 256.23 256.50 249.94 252.60 5,519,273 -6.15 -2.38
2025-04-17 259.13 260.95 257.33 258.75 3,395,665 +0.54 +0.21
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 273.27
On 2025-04-29		 262.57
On 2025-04-23		 13.63 5.26 268.38
On 2025-04-23		 268.38
On 2025-04-23		 0.00 269.35
10D 273.27
On 2025-04-29		 249.94
On 2025-04-21		 8.51 3.22 266.40
On 2025-04-15		 249.94
On 2025-04-21		 -6.18 263.90
20D 279.25
On 2025-04-02		 236.42
On 2025-04-07		 -2.18 -0.79 279.25
On 2025-04-02		 236.42
On 2025-04-07		 -15.34 262.30
WTD 273.27
On 2025-04-29		 268.08
On 2025-04-28		 2.02 0.75 272.26
On 2025-04-28		 272.26
On 2025-04-28		 0.00 271.85
MTD 279.25
On 2025-04-02		 236.42
On 2025-04-07		 -2.18 -0.79 279.25
On 2025-04-02		 236.42
On 2025-04-07		 -15.34 262.30
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
SCHO

Schwab Short-Term U.S. Treasury ETF

24.43 +0.02 +0.08 1,601,479
SBH

Sally Beauty Holdings Inc.

8.01 -0.06 -0.74 2,011,442
BND

Vanguard Total Bond Market ETF

73.55 +0.19 +0.26 3,789,990
ANET

Arista Networks Inc.

80.73 +2.42 +3.09 11,433,149
VTI

Vanguard Total Stock Market ETF

272.66 +1.63 +0.60 2,204,352