CFDs are complex instruments and come with a high risk of losing money rapidly due to leverage. 72.3% of retail investor accounts lose money when trading CFDs with this provider. You should consider whether you understand how CFDs work and whether you can afford to take the high risk of losing your money.

Close

Trade Total Stock Market ETF - Vanguard VTI

323.85 0.16%
Sell
323.85 Buy
325.84

VTI live chart

Created with Highcharts 10.2.116:0017:0018:0019:0020:0019. Nov16:0017:0018:00320322324326321323325327
5m 15m 30m 1h 4h 1d 1w

Instrument Fundamentals

Weekly Search
Weekly
Daily
Date Close Change Change (%) Open High Low
Nov 17, 2025 324.13 -3.25 -0.99% 327.37 329.77 320.91
Nov 10, 2025 328.58 -3.69 -1.12% 332.27 335.9 324.59
Nov 3, 2025 329.01 -6.69 -2% 335.7 335.74 323.99
Oct 27, 2025 334.58 -0.94 -0.29% 335.52 338.03 332.79
Oct 20, 2025 332.76 4.45 1.35% 328.3 333.54 325.63
Oct 13, 2025 326.42 1.91 0.58% 324.51 330 321.04
Oct 6, 2025 320.76 -9.37 -2.84% 330.12 331.16 320.62
Sep 29, 2025 328.89 2.43 0.74% 326.46 330.74 324.82
Sep 22, 2025 326.18 -0.56 -0.17% 326.73 329.38 322.38
Sep 15, 2025 327.64 3.31 1.02% 324.33 327.86 321.71
Sep 8, 2025 323.47 4.24 1.32% 319.23 324.22 318.47
Sep 1, 2025 318.41 5.85 1.87% 312.56 321.07 312.34
Aug 25, 2025 317.12 0.61 0.19% 316.51 319.45 315.31
Aug 18, 2025 316.98 1.53 0.48% 315.45 317.89 310.28
Aug 11, 2025 315.45 3.3 1.05% 312.15 316.94 310.85
Aug 4, 2025 312 4.98 1.62% 307.02 312.44 306.82
Jul 28, 2025 304.99 -8.22 -2.63% 313.21 313.88 303.42
Jul 21, 2025 312.68 3.81 1.23% 308.87 312.99 307.24
Jul 14, 2025 308.14 2.38 0.78% 305.75 309.14 303.04
Jul 7, 2025 306.11 -0.06 -0.02% 306.16 308 303.26
Jun 30, 2025 307.05 4.44 1.47% 302.6 307.48 301.65
Jun 23, 2025 302.51 10.13 3.46% 292.37 303.35 291.06
Jun 16, 2025 292.51 -2.13 -0.73% 294.64 296.46 291.76
Jun 9, 2025 292.4 -2.21 -0.75% 294.6 297.17 291.95
Jun 2, 2025 294.32 5.68 1.97% 288.63 294.99 286.63
May 26, 2025 289.44 1.93 0.67% 287.51 290.79 285.94
May 19, 2025 284.4 -4.6 -1.59% 288.99 292.24 282.22
May 12, 2025 291.76 6.34 2.22% 285.41 291.86 283.43
May 5, 2025 277.06 1.17 0.42% 275.89 280.01 272.74
Apr 28, 2025 277.8 7.13 2.63% 270.66 278.76 265.37
Apr 21, 2025 269.93 14.34 5.61% 255.58 270.08 249.15
Apr 14, 2025 257.92 -7.58 -2.86% 265.5 265.67 254.64
Apr 7, 2025 260.9 22.19 9.3% 238.7 267.3 235.62
Mar 31, 2025 247.68 -22 -8.16% 269.67 278.41 247.41
Mar 24, 2025 272.69 -8.34 -2.97% 281.03 284.21 272.22
Mar 17, 2025 278.06 2.23 0.8% 275.83 280.53 274.46
Mar 10, 2025 276.45 -2.28 -0.82% 278.72 279.42 269.35
Mar 3, 2025 282.75 -10.32 -3.53% 293.07 293.8 277.22
Feb 24, 2025 292.1 -3.91 -1.33% 296.01 296.45 286.44
Feb 17, 2025 295.01 -6.48 -2.15% 301.48 302.48 294.7
Feb 10, 2025 301.07 2.57 0.86% 298.49 301.63 295.31
Feb 3, 2025 297.09 4.41 1.51% 292.67 300.74 291.79
Jan 27, 2025 297.68 2.88 0.98% 294.79 301.68 294.6
Jan 20, 2025 300.44 3.41 1.14% 297.03 301.72 295.98
Jan 13, 2025 295.24 11.25 3.96% 283.98 296.23 283.7
Jan 6, 2025 286.51 -7.87 -2.68% 294.37 296 285.33
Dec 30, 2024 292.14 2.66 0.92% 289.47 292.46 286.42
Dec 23, 2024 293.02 1.27 0.43% 291.74 296.89 289.64
Dec 16, 2024 292.08 -7.59 -2.53% 299.66 300.84 287.53
Dec 9, 2024 299 -2.51 -0.84% 301.51 301.63 298.15
Dec 2, 2024 301.62 2.17 0.72% 299.45 302.04 298.7
Nov 25, 2024 298.14 0.47 0.16% 297.66 299.48 295.93
Nov 18, 2024 295.82 6.34 2.19% 289.47 295.93 288.53
Nov 11, 2024 289.4 -7.61 -2.56% 297 297.24 288.45
Nov 4, 2024 295.75 14.44 5.13% 281.3 296.44 280.01
Oct 28, 2024 281.22 -4.83 -1.69% 286.05 287.24 280.66
Oct 21, 2024 284.46 -3.25 -1.13% 287.71 287.91 282.45
Oct 14, 2024 287.93 2.1 0.73% 285.83 288.42 285.01
Oct 7, 2024 285.22 4.32 1.53% 280.9 285.52 278.66
Sep 30, 2024 281.9 1.18 0.42% 280.71 282.52 278
Sep 23, 2024 281.28 0.2 0.07% 281.07 283.29 280.27
Sep 16, 2024 280.54 4.27 1.54% 276.27 282.15 275.36
Sep 9, 2024 276.34 8.81 3.29% 267.52 276.85 265.11
Sep 2, 2024 265.57 -10.26 -3.72% 275.83 276.06 265.2
Aug 26, 2024 277.49 0.09 0.03% 277.4 277.67 273.03
Aug 19, 2024 276.79 4.26 1.56% 272.53 277 272.18
Aug 12, 2024 272.15 9.37 3.56% 262.78 272.71 260.92
Aug 5, 2024 262.21 11.6 4.63% 250.6 262.84 250.55
Jul 29, 2024 261.98 -7.44 -2.77% 269.42 273.69 259.89
Jul 22, 2024 268.67 -3.09 -1.14% 271.76 274.29 265.13
Jul 15, 2024 269.92 -5.91 -2.15% 275.83 278.36 269.69
Jul 8, 2024 274.52 2.78 1.02% 271.73 276.52 271.05
Jul 1, 2024 271.28 3.76 1.4% 267.51 271.43 265.9
Jun 24, 2024 266.86 -0.73 -0.28% 267.59 269.59 266.08
Jun 17, 2024 267.5 2.1 0.79% 265.4 269.36 265.23
Jun 10, 2024 265.66 4.14 1.58% 261.52 267.41 261.02
Jun 3, 2024 262.22 1.7 0.65% 260.52 263.51 257.27
May 27, 2024 259.35 -2.11 -0.81% 261.46 261.6 255.41
May 20, 2024 260.94 -0.68 -0.26% 261.61 262.72 258.59
May 13, 2024 261.24 3.16 1.22% 258.08 262.49 256.76
May 6, 2024 257.4 3.52 1.39% 253.87 258.21 253.76
Apr 29, 2024 252.6 0.75 0.29% 251.85 253.45 246.8
Apr 22, 2024 251.09 5.37 2.18% 245.71 251.76 244.58
Apr 15, 2024 244.5 -9.56 -3.76% 254.05 254.43 243.77
Apr 8, 2024 252.08 -4.72 -1.84% 256.8 257.75 251.39
Apr 1, 2024 256.49 -2.99 -1.15% 259.47 259.58 253.64
Mar 25, 2024 259.52 2.28 0.89% 257.23 259.79 256.51
Mar 18, 2024 257.97 3.1 1.21% 254.87 260.28 253.21
Mar 11, 2024 252.75 -0.35 -0.14% 253.1 256.11 251.91
Mar 4, 2024 253.7 -0.22 -0.09% 253.91 256.93 250.12
Feb 26, 2024 254.2 2.88 1.14% 251.31 254.29 250.11
Feb 19, 2024 251.47 4.74 1.92% 246.73 252.16 244.35
Feb 12, 2024 247.63 -0.63 -0.25% 248.25 249.57 242.76
Feb 5, 2024 248.1 4.4 1.8% 243.69 248.39 241.99
Jan 29, 2024 244.58 3.06 1.26% 241.52 245.26 239.1
Jan 22, 2024 241.4 1.62 0.67% 239.78 242.29 239.28
Jan 15, 2024 238.7 3.15 1.34% 235.54 239 232.69
Jan 8, 2024 236.43 3.75 1.61% 232.68 237.64 232.52
Jan 1, 2024 232.39 -2.56 -1.09% 234.94 235.8 231.63
Dec 25, 2023 236.52 0.28 0.11% 236.24 238.01 235.73
Dec 18, 2023 235.84 0.58 0.24% 235.26 237.96 233.31
Dec 11, 2023 234.76 6.84 3% 227.91 235.86 227.81
Dec 4, 2023 228.11 2.29 1.01% 225.82 228.4 225.17
Nov 27, 2023 227.44 3 1.34% 224.43 227.65 223.72
Nov 20, 2023 224.67 2.4 1.08% 222.26 225.07 222.26
Nov 13, 2023 222.47 6.31 2.91% 216.16 223.12 215.65
Nov 6, 2023 216.77 1.42 0.65% 215.35 216.96 213.38
Oct 30, 2023 214.75 10.72 5.25% 204.02 215.54 203.08
Oct 23, 2023 202.29 -4.75 -2.3% 207.04 209.57 201.8
Oct 16, 2023 207.89 -6.11 -2.86% 213.99 216.73 207.71
Oct 9, 2023 212.78 1.46 0.69% 211.32 216.28 211.1
Oct 2, 2023 212.26 0.95 0.45% 211.3 213.12 207.7
Sep 25, 2023 211.78 -0.44 -0.21% 212.21 214.02 209.2
Sep 18, 2023 212.97 -7.17 -3.26% 220.14 221.02 212.74
Sep 11, 2023 220.37 -1.82 -0.82% 222.18 223.3 220.07
Sep 4, 2023 220.66 -2.88 -1.29% 223.54 223.65 219.41
Aug 28, 2023 224 5.11 2.33% 218.89 225.07 218.41
Aug 21, 2023 217.84 0.95 0.43% 216.89 220.48 215.36
Aug 14, 2023 216.27 -4.35 -1.97% 220.61 222.11 214.42
Aug 7, 2023 221.01 -2.06 -0.92% 223.06 224.2 220.07
Jul 31, 2023 222.11 -5.23 -2.31% 227.34 227.85 221.9
Jul 24, 2023 226.98 1.57 0.7% 225.4 228.26 224.15
Jul 17, 2023 224.84 1.62 0.73% 223.21 227.09 223.07
Jul 10, 2023 222.97 5.55 2.55% 217.42 224.18 217.28
Jul 3, 2023 217.35 -2.12 -0.97% 219.46 220.24 214.36
Jun 26, 2023 219.85 5.69 2.66% 214.15 220.2 213.48
Jun 19, 2023 214.25 -3.17 -1.46% 217.42 218 213.91
Jun 12, 2023 218.59 4.93 2.3% 213.66 220.33 213.36
Jun 5, 2023 213.18 1.46 0.69% 211.71 214.4 210.84
May 29, 2023 212.09 3.3 1.58% 208.79 212.43 205.64
May 22, 2023 207.68 0.59 0.28% 207.09 208.17 203.05
May 15, 2023 207.19 3.46 1.69% 203.73 208.21 202.89
May 8, 2023 203.52 -0.85 -0.42% 204.36 205.29 202.3
May 1, 2023 203.95 -1.56 -0.76% 205.5 206.55 199.55
Apr 24, 2023 205.6 1.15 0.56% 204.45 205.6 199.78
Apr 17, 2023 204.39 -0.17 -0.08% 204.55 206.41 203.27
Apr 10, 2023 204.7 3.13 1.55% 201.56 206.08 201.22
Apr 3, 2023 202.75 -0.75 -0.37% 203.49 204.64 201.03
Mar 27, 2023 203.75 5.96 3.01% 197.79 203.77 195.73
Mar 20, 2023 196.38 0.96 0.49% 195.41 200.99 193.23
Mar 13, 2023 194.67 4.05 2.13% 190.61 197.48 189.76
Mar 6, 2023 192.84 -10.63 -5.23% 203.47 204.55 191.87
Feb 27, 2023 203.08 2.28 1.13% 200.8 203.28 197.08
Feb 20, 2023 199.02 -3.69 -1.83% 202.71 203.08 197.75
Feb 13, 2023 204.58 -0.21 -0.11% 204.79 208.24 203.1
Feb 6, 2023 204.63 -1.6 -0.78% 206.22 209.13 203.02
Jan 30, 2023 207.39 5.19 2.57% 202.19 210.46 200.69
Jan 23, 2023 203.46 4.86 2.44% 198.6 204.63 197.16
Jan 16, 2023 198.2 -1.47 -0.74% 199.66 200.69 193.91
Jan 9, 2023 199.66 4.78 2.45% 194.88 199.86 192.88
Jan 2, 2023 193.57 1.79 0.93% 191.77 194.23 188.52
Dec 26, 2022 190.78 -0.04 -0.02% 190.81 191.78 187.62
Dec 19, 2022 190.92 -1.21 -0.63% 192.12 194.26 186.97
Dec 12, 2022 192.43 -4.36 -2.22% 196.79 204.83 191.02
Dec 5, 2022 196.31 -5.76 -2.86% 202.07 202.4 195.44
Nov 28, 2022 203.62 3.99 1.99% 199.63 204.92 196.62
Nov 21, 2022 201.03 3.81 1.93% 197.22 201.42 196.25
Nov 14, 2022 197.91 -0.91 -0.46% 198.81 201.68 195.01
Nov 7, 2022 199.65 10.12 5.33% 189.53 200.3 186.81
Oct 31, 2022 188.23 -5.41 -2.79% 193.63 195.72 184.72
Oct 24, 2022 194.78 7.03 3.74% 187.75 195.13 186.28
Oct 17, 2022 187.05 4.29 2.34% 182.76 188.3 181.77
Oct 10, 2022 178.8 -3.58 -1.97% 182.38 185.57 174.36
Oct 3, 2022 182.16 1.06 0.59% 181.09 190.28 179.84
Sep 26, 2022 178.97 -4.35 -2.37% 183.31 186.33 178.86
Sep 19, 2022 183.57 -9.07 -4.71% 192.64 195.98 181.45
Sep 12, 2022 194.39 -11 -5.36% 205.38 206.57 192.41
Sep 5, 2022 204 6.91 3.51% 197.08 204.43 194.28
Aug 29, 2022 196.02 -5.37 -2.67% 201.39 203.53 195.12
Aug 22, 2022 203.48 -4.9 -2.35% 208.37 210.51 203.27
Aug 15, 2022 211.38 -2.16 -1.01% 213.53 216.76 210.77
Aug 8, 2022 214.42 6 2.87% 208.42 214.43 205.55
Aug 1, 2022 207.19 2.74 1.34% 204.45 208.08 203.44
Jul 25, 2022 205.8 8.13 4.11% 197.67 206.28 194.87
Jul 18, 2022 197.34 3.55 1.83% 193.79 200.36 190.12
Jul 11, 2022 191.97 -1.1 -0.57% 193.07 193.33 185.16
Jul 4, 2022 194.29 6.87 3.66% 187.42 195.3 185.96
Jun 27, 2022 190.07 -5.38 -2.76% 195.45 196.43 185.71
Jun 20, 2022 194.51 8.01 4.3% 186.49 194.52 185.36
Jun 13, 2022 183.48 -6.58 -3.46% 190.05 191.67 181.3
Jun 6, 2022 195.39 -12.25 -5.9% 207.63 208.45 194.95
May 30, 2022 205.42 -1.47 -0.72% 206.89 208.77 203
May 23, 2022 207.46 11.2 5.7% 196.26 207.49 192.92
May 16, 2022 194.88 -5.15 -2.57% 200.02 203.84 190.22
May 9, 2022 200.37 -1.88 -0.93% 202.24 202.89 191.7
May 2, 2022 205.51 -1.25 -0.6% 206.75 215.46 202.6
Apr 25, 2022 206.48 -5.69 -2.69% 212.17 215.31 206.29
Apr 18, 2022 213.79 -6.37 -2.89% 220.15 226.21 213.79
Apr 11, 2022 220.22 -2.35 -1.06% 222.56 224.03 219.26
Apr 4, 2022 224.02 -4.21 -1.85% 228.23 230.4 222.15
Mar 28, 2022 228.62 0.81 0.35% 227.81 233.36 226.47
Mar 21, 2022 227.82 2.41 1.07% 225.4 228.24 223.05
Mar 14, 2022 225.13 12.59 5.92% 212.53 225.43 209.26
Mar 7, 2022 211.94 -5.81 -2.67% 217.74 217.8 209.25
Feb 28, 2022 217.94 -1.4 -0.64% 219.33 223.05 215.82
Feb 21, 2022 221.24 2.89 1.32% 218.35 221.41 207.13
Feb 14, 2022 219.31 -3.63 -1.63% 222.93 226.87 218.2
Feb 7, 2022 223.14 -3.27 -1.44% 226.4 231.8 222
Jan 31, 2022 226.19 4.4 1.98% 221.79 230.42 221.22
Jan 24, 2022 221.91 4.96 2.29% 216.94 224.12 212.06

VTI news

Latest news

Show more

Info

Spread

2.03

Spread (%)

0.6262 %

Leverage

1:5

Overnight Interest Buy

-0.0597 %

Overnight Interest Sell

-0.0292 %

Currency

USD

Trading Hours

Market open

Wednesday

14:31 - 20:59

Monday

14:31-20:59

Tuesday

14:31-20:59

Thursday

14:31-20:59

Friday

14:31-20:59

Analysis and statistics

Open

323.31

Previous Close

323.32

52 Week High/Low

235.62 - 338.03

Market cap

549322583200.00

50 Day Moving Average

329.4184

200 Day Moving Average

302.0716

Learn more about this instrument

Total Stock Market ETF - Vanguard Vanguard Total Stock Market Index Fund ETF Shares
The fund employs an indexing investment approach designed to track the performance of the index, which represents approximately 100% of the investable U.S. stock market and includes large-, mid-, small-, and micro-cap stocks regularly traded on the New York Stock Exchange and Nasdaq. It invests by sampling the index, meaning that it holds a broadly diversified collection of securities that, in the aggregate, approximates the full index in terms of key characteristics. The fund is non-diversified.

Related Instruments

Asset
Sell
Buy
Change (%)

First Trust Global Commod Strat ETF

26.8093

26.9807

-0.96%

Trade Now

Invesco

14.33

14.43

-0.56%

Trade Now

Dell

108.03

108.09

-2.85%

Trade Now

Mckesson

722.06

722.20

0.24%

Trade Now
View all instruments

Latest Education Articles

Show more
Trustpilot