VTI: Vanguard Total Stock Market ETF

As of Friday, December 12th, 2025

$ 339.87

-- 0 0%

Open: 339.87
High: 339.87
Low: 339.87
Volume: N/A
Previous Close on Thursday, December 11th, 2025

$ 339.87

+1.14 +0.34%

Open: 337.88
High: 339.94
Low: 336.44
Volume: 3,794,360

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-11 337.88 339.94 336.44 339.87 3,794,360 +1.14 +0.34
2025-12-10 336.12 339.59 335.50 338.73 5,684,733 +2.50 +0.74
2025-12-09 336.28 337.55 336.07 336.23 3,032,444 -0.34 -0.10
2025-12-08 338.20 338.20 335.60 336.57 3,409,214 -0.99 -0.29
2025-12-05 337.57 338.96 337.03 337.56 3,337,193 +0.47 +0.14
2025-12-04 337.24 337.34 335.59 337.09 3,581,413 +0.53 +0.16
2025-12-03 334.76 337.07 334.41 336.56 3,776,037 +1.50 +0.45
2025-12-02 335.65 336.36 334.18 335.06 2,915,281 +0.40 +0.12
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 339.94
On 2025-12-11		 335.50
On 2025-12-10		 2.78 0.82 338.96
On 2025-12-05		 335.60
On 2025-12-08		 -0.99 337.79
10D 339.94
On 2025-12-11		 333.75
On 2025-12-01		 5.43 1.62 338.96
On 2025-12-05		 335.60
On 2025-12-08		 -0.99 336.86
20D 339.94
On 2025-12-11		 319.44
On 2025-11-21		 4.01 1.19 334.63
On 2025-11-13		 319.44
On 2025-11-21		 -4.54 332.17
WTD 339.94
On 2025-12-11		 335.50
On 2025-12-10		 2.31 0.68 338.20
On 2025-12-08		 336.07
On 2025-12-09		 -0.63 337.85
MTD 339.94
On 2025-12-11		 333.75
On 2025-12-01		 3.56 1.06 338.96
On 2025-12-05		 335.60
On 2025-12-08		 -0.99 336.93
As of Thursday, December 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.86 +12.44 +4.31 4,970,853
KO

The Coca-Cola Company

69.74 +0.63 +0.91 8,836,461
PFE

Pfizer Inc.

25.84 +0.04 +0.14 24,745,407
VZ

Verizon Communications Inc.

40.63 +0.41 +1.01 10,825,390
VIX

CBOE Volatility Index

16.04 +1.08 +7.22
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,536.64 -167.37 -0.34 255,264,695
DJTA

Dow Jones Transportation Average

17,551.21 -68.98 -0.39 58,538,051
SPX

S&P 500 Index

6,839.14 -61.86 -0.90
OEX

S&P 100 Index

3,419.94 -30.65 -0.89
NDX

NASDAQ 100 Index

25,279.15 -407.53 -1.59
NYA

NYSE Composite Index

22,027.10 -87.31 -0.39
XAX

NYSE AMEX Composite Index

7,185.60 -42.83 -0.59
RUI

RUSSELL 1000 Index

3,734.90 -33.79 -0.90
RUT

Russell 2000 Index

2,566.13 -24.48 -0.94
RUA

Russell 3000 Index

3,890.53 -35.29 -0.90
VIX

CBOE Volatility Index

16.04 +1.08 +7.22
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.33 +0.26 +1.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.73 +0.38 +1.78
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.47 +0.52 +2.74
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,819.00 -144.60 -1.21
 
Recent
Ticker Last Chg %Chg Volume
VTI

Vanguard Total Stock Market ETF

339.87 0.00 0.00