VTSAX - Vanguard Total Stock Market Index Fund Admiral Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202081.3381.3381.3381.3381.33-
Jan 23, 202082.0982.0982.0982.0982.09-
Jan 22, 202082.0082.0082.0082.0082.00-
Jan 21, 202081.9681.9681.9681.9681.96-
Jan 17, 202082.1882.1882.1882.1882.18-
Jan 16, 202081.9581.9581.9581.9581.95-
Jan 15, 202081.2381.2381.2381.2381.23-
Jan 14, 202081.0681.0681.0681.0681.06-
Jan 13, 202081.1181.1181.1181.1181.11-
Jan 10, 202080.5380.5380.5380.5380.53-
Jan 09, 202080.7580.7580.7580.7580.75-
Jan 08, 202080.2580.2580.2580.2580.25-
Jan 07, 202079.8779.8779.8779.8779.87-
Jan 06, 202080.0680.0680.0680.0680.06-
Jan 03, 202079.8079.8079.8079.8079.80-
Jan 02, 202080.2980.2980.2980.2980.29-
Dec 31, 201979.6979.6979.6979.6979.69-
Dec 30, 201979.4579.4579.4579.4579.45-
Dec 27, 201979.8879.8879.8879.8879.88-
Dec 26, 201979.9279.9279.9279.9279.92-
Dec 24, 201979.5479.5479.5479.5479.54-
Dec 23, 201979.5379.5379.5379.5379.53-
Dec 23, 20190.429 Dividend
Dec 20, 201979.9079.9079.9079.9079.47-
Dec 19, 201979.5079.5079.5079.5079.07-
Dec 18, 201979.1479.1479.1479.1478.72-
Dec 17, 201979.1479.1479.1479.1478.72-
Dec 16, 201979.0979.0979.0979.0978.67-
Dec 13, 201978.5278.5278.5278.5278.10-
Dec 12, 201978.5378.5378.5378.5378.11-
Dec 11, 201977.8877.8877.8877.8877.46-
Dec 10, 201977.6977.6977.6977.6977.27-
Dec 09, 201977.7777.7777.7777.7777.35-
Dec 06, 201978.0178.0178.0178.0177.59-
Dec 05, 201977.3177.3177.3177.3176.89-
Dec 04, 201977.2077.2077.2077.2076.79-
Dec 03, 201976.7276.7276.7276.7276.31-
Dec 02, 201977.1977.1977.1977.1976.78-
Nov 29, 201977.8977.8977.8977.8977.47-
Nov 27, 201978.2278.2278.2278.2277.80-
Nov 26, 201977.8777.8777.8777.8777.45-
Nov 25, 201977.6877.6877.6877.6877.26-
Nov 22, 201977.0077.0077.0077.0076.59-
Nov 21, 201976.8276.8276.8276.8276.41-
Nov 20, 201976.9876.9876.9876.9876.57-
Nov 19, 201977.2277.2277.2277.2276.81-
Nov 18, 201977.2177.2177.2177.2176.80-
Nov 15, 201977.1877.1877.1877.1876.77-
Nov 14, 201976.6076.6076.6076.6076.19-
Nov 13, 201976.5176.5176.5176.5176.10-
Nov 12, 201976.4776.4776.4776.4776.06-
Nov 11, 201976.3676.3676.3676.3675.95-
Nov 08, 201976.4976.4976.4976.4976.08-
Nov 07, 201976.2676.2676.2676.2675.85-
Nov 06, 201976.0276.0276.0276.0275.61-
Nov 05, 201976.0376.0376.0376.0375.62-
Nov 04, 201976.1176.1176.1176.1175.70-
Nov 01, 201975.8475.8475.8475.8475.43-
Oct 31, 201975.0575.0575.0575.0574.65-
Oct 30, 201975.3275.3275.3275.3274.92-
Oct 29, 201975.1475.1475.1475.1474.74-
Oct 28, 201975.1475.1475.1475.1474.74-
Oct 25, 201974.7174.7174.7174.7174.31-
Oct 24, 201974.3974.3974.3974.3973.99-
Oct 23, 201974.2174.2174.2174.2173.81-
Oct 22, 201974.0274.0274.0274.0273.62-
Oct 21, 201974.2874.2874.2874.2873.88-
Oct 18, 201973.7773.7773.7773.7773.37-
Oct 17, 201974.0774.0774.0774.0773.67-
Oct 16, 201973.8073.8073.8073.8073.40-
Oct 15, 201973.9673.9673.9673.9673.56-
Oct 14, 201973.2473.2473.2473.2472.85-
Oct 11, 201973.3673.3673.3673.3672.97-
Oct 10, 201972.5072.5072.5072.5072.11-
Oct 09, 201972.0872.0872.0872.0871.69-
Oct 08, 201971.4371.4371.4371.4371.05-
Oct 07, 201972.5972.5972.5972.5972.20-
Oct 04, 201972.8872.8872.8872.8872.49-
Oct 03, 201971.9171.9171.9171.9171.52-
Oct 02, 201971.3271.3271.3271.3270.94-
Oct 01, 201972.5572.5572.5572.5572.16-
Sep 30, 201973.5073.5073.5073.5073.11-
Sep 27, 201973.1473.1473.1473.1472.75-
Sep 26, 201973.5773.5773.5773.5773.17-
Sep 25, 201973.8173.8173.8173.8173.41-
Sep 24, 201973.3273.3273.3273.3272.93-
Sep 23, 201974.0174.0174.0174.0173.61-
Sep 20, 201974.0274.0274.0274.0273.62-
Sep 19, 201974.3574.3574.3574.3573.95-
Sep 18, 201974.3774.3774.3774.3773.97-
Sep 17, 201974.4074.4074.4074.4074.00-
Sep 16, 201974.2374.2374.2374.2373.83-
Sep 13, 201974.3774.3774.3774.3773.97-
Sep 13, 20190.339 Dividend
Sep 12, 201974.7474.7474.7474.7474.00-
Sep 11, 201974.5574.5574.5574.5573.81-
Sep 10, 201973.9373.9373.9373.9373.20-
Sep 09, 201973.8573.8573.8573.8573.12-
Sep 06, 201973.8273.8273.8273.8273.09-
Sep 05, 201973.7973.7973.7973.7973.06-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...