Advertisement
U.S. markets closed
S&P Futures
4,593.50 -7.25 (-0.16%) Dow Futures
36,291.00 -12.00 (-0.03%) Nasdaq Futures
15,974.75 -49.00 (-0.31%) Russell 2000 Futures
1,862.50 -3.20 (-0.17%) Crude Oil
73.61 -0.46 (-0.62%) Gold
2,105.50 +15.80 (+0.76%)
Vanguard Total Stock Mkt Idx Adm (VTSAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:01PM EST
Advertisement
Time Period:
Dec 03, 2022 - Dec 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 01, 2023 | 111.07 | 111.07 | 111.07 | 111.07 | 111.07 | - |
| Nov 30, 2023 | 110.13 | 110.13 | 110.13 | 110.13 | 110.13 | - |
| Nov 29, 2023 | 109.66 | 109.66 | 109.66 | 109.66 | 109.66 | - |
| Nov 28, 2023 | 109.61 | 109.61 | 109.61 | 109.61 | 109.61 | - |
| Nov 27, 2023 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | - |
| Nov 24, 2023 | 109.76 | 109.76 | 109.76 | 109.76 | 109.76 | - |
| Nov 22, 2023 | 109.58 | 109.58 | 109.58 | 109.58 | 109.58 | - |
| Nov 21, 2023 | 109.09 | 109.09 | 109.09 | 109.09 | 109.09 | - |
| Nov 20, 2023 | 109.41 | 109.41 | 109.41 | 109.41 | 109.41 | - |
| Nov 17, 2023 | 108.62 | 108.62 | 108.62 | 108.62 | 108.62 | - |
| Nov 16, 2023 | 108.34 | 108.34 | 108.34 | 108.34 | 108.34 | - |
| Nov 15, 2023 | 108.37 | 108.37 | 108.37 | 108.37 | 108.37 | - |
| Nov 14, 2023 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | - |
| Nov 13, 2023 | 105.79 | 105.79 | 105.79 | 105.79 | 105.79 | - |
| Nov 10, 2023 | 105.86 | 105.86 | 105.86 | 105.86 | 105.86 | - |
| Nov 09, 2023 | 104.28 | 104.28 | 104.28 | 104.28 | 104.28 | - |
| Nov 08, 2023 | 105.19 | 105.19 | 105.19 | 105.19 | 105.19 | - |
| Nov 07, 2023 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | - |
| Nov 06, 2023 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | - |
| Nov 03, 2023 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | - |
| Nov 02, 2023 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
| Nov 01, 2023 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | - |
| Oct 31, 2023 | 100.69 | 100.69 | 100.69 | 100.69 | 100.69 | - |
| Oct 30, 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| Oct 27, 2023 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | - |
| Oct 26, 2023 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
| Oct 25, 2023 | 100.43 | 100.43 | 100.43 | 100.43 | 100.43 | - |
| Oct 24, 2023 | 101.98 | 101.98 | 101.98 | 101.98 | 101.98 | - |
| Oct 23, 2023 | 101.22 | 101.22 | 101.22 | 101.22 | 101.22 | - |
| Oct 20, 2023 | 101.48 | 101.48 | 101.48 | 101.48 | 101.48 | - |
| Oct 19, 2023 | 102.77 | 102.77 | 102.77 | 102.77 | 102.77 | - |
| Oct 18, 2023 | 103.73 | 103.73 | 103.73 | 103.73 | 103.73 | - |
| Oct 17, 2023 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | - |
| Oct 16, 2023 | 105.14 | 105.14 | 105.14 | 105.14 | 105.14 | - |
| Oct 13, 2023 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | - |
| Oct 12, 2023 | 104.52 | 104.52 | 104.52 | 104.52 | 104.52 | - |
| Oct 11, 2023 | 105.36 | 105.36 | 105.36 | 105.36 | 105.36 | - |
| Oct 10, 2023 | 104.94 | 104.94 | 104.94 | 104.94 | 104.94 | - |
| Oct 09, 2023 | 104.32 | 104.32 | 104.32 | 104.32 | 104.32 | - |
| Oct 06, 2023 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
| Oct 05, 2023 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | - |
| Oct 04, 2023 | 102.53 | 102.53 | 102.53 | 102.53 | 102.53 | - |
| Oct 03, 2023 | 101.74 | 101.74 | 101.74 | 101.74 | 101.74 | - |
| Oct 02, 2023 | 103.23 | 103.23 | 103.23 | 103.23 | 103.23 | - |
| Sep 29, 2023 | 103.41 | 103.41 | 103.41 | 103.41 | 103.41 | - |
| Sep 28, 2023 | 103.67 | 103.67 | 103.67 | 103.67 | 103.67 | - |
| Sep 27, 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| Sep 26, 2023 | 102.86 | 102.86 | 102.86 | 102.86 | 102.86 | - |
| Sep 25, 2023 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | - |
| Sep 22, 2023 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | - |
| Sep 21, 2023 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
| Sep 20, 2023 | 105.97 | 105.97 | 105.97 | 105.97 | 105.97 | - |
| Sep 20, 2023 | 0.386 Dividend | |||||
| Sep 19, 2023 | 107.32 | 107.32 | 107.32 | 107.32 | 106.93 | - |
| Sep 18, 2023 | 107.57 | 107.57 | 107.57 | 107.57 | 107.18 | - |
| Sep 15, 2023 | 107.58 | 107.58 | 107.58 | 107.58 | 107.19 | - |
| Sep 14, 2023 | 108.86 | 108.86 | 108.86 | 108.86 | 108.47 | - |
| Sep 13, 2023 | 107.90 | 107.90 | 107.90 | 107.90 | 107.51 | - |
| Sep 12, 2023 | 107.90 | 107.90 | 107.90 | 107.90 | 107.51 | - |
| Sep 11, 2023 | 108.45 | 108.45 | 108.45 | 108.45 | 108.06 | - |
| Sep 08, 2023 | 107.76 | 107.76 | 107.76 | 107.76 | 107.37 | - |
| Sep 07, 2023 | 107.63 | 107.63 | 107.63 | 107.63 | 107.24 | - |
| Sep 06, 2023 | 108.01 | 108.01 | 108.01 | 108.01 | 107.62 | - |
| Sep 05, 2023 | 108.71 | 108.71 | 108.71 | 108.71 | 108.32 | - |
| Sep 01, 2023 | 109.33 | 109.33 | 109.33 | 109.33 | 108.94 | - |
| Aug 31, 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 108.61 | - |
| Aug 30, 2023 | 109.10 | 109.10 | 109.10 | 109.10 | 108.71 | - |
| Aug 29, 2023 | 108.65 | 108.65 | 108.65 | 108.65 | 108.26 | - |
| Aug 28, 2023 | 107.07 | 107.07 | 107.07 | 107.07 | 106.68 | - |
| Aug 25, 2023 | 106.38 | 106.38 | 106.38 | 106.38 | 106.00 | - |
| Aug 24, 2023 | 105.68 | 105.68 | 105.68 | 105.68 | 105.30 | - |
| Aug 23, 2023 | 107.12 | 107.12 | 107.12 | 107.12 | 106.73 | - |
| Aug 22, 2023 | 105.94 | 105.94 | 105.94 | 105.94 | 105.56 | - |
| Aug 21, 2023 | 106.24 | 106.24 | 106.24 | 106.24 | 105.86 | - |
| Aug 18, 2023 | 105.60 | 105.60 | 105.60 | 105.60 | 105.22 | - |
| Aug 17, 2023 | 105.53 | 105.53 | 105.53 | 105.53 | 105.15 | - |
| Aug 16, 2023 | 106.42 | 106.42 | 106.42 | 106.42 | 106.04 | - |
| Aug 15, 2023 | 107.24 | 107.24 | 107.24 | 107.24 | 106.85 | - |
| Aug 14, 2023 | 108.50 | 108.50 | 108.50 | 108.50 | 108.11 | - |
| Aug 11, 2023 | 107.95 | 107.95 | 107.95 | 107.95 | 107.56 | - |
| Aug 10, 2023 | 108.05 | 108.05 | 108.05 | 108.05 | 107.66 | - |
| Aug 09, 2023 | 108.04 | 108.04 | 108.04 | 108.04 | 107.65 | - |
| Aug 08, 2023 | 108.82 | 108.82 | 108.82 | 108.82 | 108.43 | - |
| Aug 07, 2023 | 109.34 | 109.34 | 109.34 | 109.34 | 108.95 | - |
| Aug 04, 2023 | 108.45 | 108.45 | 108.45 | 108.45 | 108.06 | - |
| Aug 03, 2023 | 108.98 | 108.98 | 108.98 | 108.98 | 108.59 | - |
| Aug 02, 2023 | 109.26 | 109.26 | 109.26 | 109.26 | 108.87 | - |
| Aug 01, 2023 | 110.84 | 110.84 | 110.84 | 110.84 | 110.44 | - |
| Jul 31, 2023 | 111.15 | 111.15 | 111.15 | 111.15 | 110.75 | - |
| Jul 28, 2023 | 110.85 | 110.85 | 110.85 | 110.85 | 110.45 | - |
| Jul 27, 2023 | 109.69 | 109.69 | 109.69 | 109.69 | 109.30 | - |
| Jul 26, 2023 | 110.50 | 110.50 | 110.50 | 110.50 | 110.10 | - |
| Jul 25, 2023 | 110.43 | 110.43 | 110.43 | 110.43 | 110.03 | - |
| Jul 24, 2023 | 110.15 | 110.15 | 110.15 | 110.15 | 109.75 | - |
| Jul 21, 2023 | 109.77 | 109.77 | 109.77 | 109.77 | 109.38 | - |
| Jul 20, 2023 | 109.77 | 109.77 | 109.77 | 109.77 | 109.38 | - |
| Jul 19, 2023 | 110.57 | 110.57 | 110.57 | 110.57 | 110.17 | - |
| Jul 18, 2023 | 110.28 | 110.28 | 110.28 | 110.28 | 109.88 | - |
| Jul 17, 2023 | 109.45 | 109.45 | 109.45 | 109.45 | 109.06 | - |
| Jul 14, 2023 | 108.94 | 108.94 | 108.94 | 108.94 | 108.55 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.