VTI: Vanguard Total Stock Market ETF

As of Thursday, September 17th, 2026

$ 375.34

+4.08 +1.10%

Open: 375.79
High: 376.22
Low: 374.17
Volume: 2,229,757
Previous Close on Wednesday, September 16th, 2026

$ 371.26

-1.58 -0.42%

Open: 373.79
High: 374.98
Low: 368.93
Volume: 3,338,082

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-17 375.79 376.22 374.17 375.34 2,229,692 +4.08 +1.10
2026-09-16 373.79 374.98 368.93 371.26 3,338,082 -1.58 -0.42
2026-09-15 374.29 374.67 372.20 372.84 2,823,316 -1.84 -0.49
2026-09-14 373.97 376.06 373.28 374.68 3,036,239 -1.63 -0.43
2026-09-11 376.51 377.30 375.93 376.31 2,636,789 +3.07 +0.82
2026-09-10 373.10 374.54 372.75 373.24 3,301,747 -2.32 -0.62
2026-09-09 376.84 377.00 375.02 375.56 2,547,500 -2.04 -0.54
2026-09-08 379.34 379.57 377.28 377.60 4,161,430 -2.13 -0.56
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 377.30
On 2026-09-11		 368.93
On 2026-09-16		 2.10 0.56 377.30
On 2026-09-11		 368.93
On 2026-09-16		 -2.22 374.09
10D 381.32
On 2026-09-03		 368.93
On 2026-09-16		 -1.54 -0.41 381.32
On 2026-09-03		 368.93
On 2026-09-16		 -3.25 375.75
20D 382.25
On 2026-08-28		 368.93
On 2026-09-16		 -4.65 -1.22 382.25
On 2026-08-28		 368.93
On 2026-09-16		 -3.48 376.80
WTD 376.22
On 2026-09-17		 368.93
On 2026-09-16		 -0.97 -0.26 376.06
On 2026-09-14		 368.93
On 2026-09-16		 -1.89 373.53
MTD 381.32
On 2026-09-03		 368.93
On 2026-09-16		 -2.81 -0.74 381.32
On 2026-09-03		 368.93
On 2026-09-16		 -3.25 375.80
As of Thursday, September 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.47 +0.57 +0.18 5,043,181
KO

The Coca-Cola Company

88.06 +0.19 +0.22 15,770,944
PFE

Pfizer Inc.

27.64 +0.18 +0.66 28,426,984
VZ

Verizon Communications Inc.

48.33 -1.43 -2.87 28,143,106
VIX

CBOE Volatility Index

15.40 -2.31 -13.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,778.04 +316.14 +0.61 405,153,392
DJTA

Dow Jones Transportation Average

20,184.06 +108.65 +0.54 63,979,898
SPX

S&P 500 Index

7,637.76 +85.95 +1.14
OEX

S&P 100 Index

3,803.61 +48.26 +1.29
NDX

NASDAQ 100 Index

29,446.98 +501.92 +1.73
NYA

NYSE Composite Index

24,089.55 +155.41 +0.65
XAX

NYSE AMEX Composite Index

8,625.25 +83.01 +0.97
RUI

RUSSELL 1000 Index

4,156.38 +45.90 +1.12
RUT

Russell 2000 Index

2,874.63 +15.82 +0.55
RUA

Russell 3000 Index

4,332.77 +46.89 +1.09
VIX

CBOE Volatility Index

15.40 -2.31 -13.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.71 -0.35 -1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.29 -0.74 -3.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.52 -1.22 -6.18
 
Recent
Ticker Last Chg %Chg Volume
KVUE

Kenvue Inc.

17.87 +0.04 +0.22 21,893,642
OZK

Bank OZK

47.84 -0.15 -0.31 1,299,928
GRBK

Green Brick Partners Inc.

66.80 +0.53 +0.80 46,121
SCHW

The Charles Schwab Corporation

104.63 -0.53 -0.50 7,081,377
VTI

Vanguard Total Stock Market ETF

375.34 +4.08 +1.10 2,229,757