U.S. Markets open in 7 hrs 11 mins

S&P Futures
4,388.75
-14.25(-0.32%)
Dow Futures
34,785.00
-166.00(-0.47%)
Nasdaq Futures
15,080.75
-17.25(-0.11%)
Russell 2000 Futures
2,187.70
-17.40(-0.79%)
Crude Oil
71.19
-0.88(-1.22%)
Gold
1,807.60
+5.80(+0.32%)

Vanguard Total Stock Market Index Fund Admiral Shares (VTSAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

110.69+1.11 (+1.01%)

At close: 8:03PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2021	-	-	-	-	-	-
Jul 23, 2021	110.69	110.69	110.69	110.69	110.69	-
Jul 22, 2021	109.58	109.58	109.58	109.58	109.58	-
Jul 21, 2021	109.51	109.51	109.51	109.51	109.51	-
Jul 20, 2021	108.51	108.51	108.51	108.51	108.51	-
Jul 19, 2021	106.66	106.66	106.66	106.66	106.66	-
Jul 16, 2021	108.27	108.27	108.27	108.27	108.27	-
Jul 15, 2021	109.08	109.08	109.08	109.08	109.08	-
Jul 14, 2021	109.45	109.45	109.45	109.45	109.45	-
Jul 13, 2021	109.61	109.61	109.61	109.61	109.61	-
Jul 12, 2021	110.24	110.24	110.24	110.24	110.24	-
Jul 09, 2021	109.96	109.96	109.96	109.96	109.96	-
Jul 08, 2021	108.58	108.58	108.58	108.58	108.58	-
Jul 07, 2021	109.53	109.53	109.53	109.53	109.53	-
Jul 06, 2021	109.36	109.36	109.36	109.36	109.36	-
Jul 02, 2021	109.64	109.64	109.64	109.64	109.64	-
Jul 01, 2021	109.02	109.02	109.02	109.02	109.02	-
Jun 30, 2021	108.49	108.49	108.49	108.49	108.49	-
Jun 29, 2021	108.43	108.43	108.43	108.43	108.43	-
Jun 28, 2021	108.43	108.43	108.43	108.43	108.43	-
Jun 25, 2021	108.26	108.26	108.26	108.26	108.26	-
Jun 24, 2021	107.88	107.88	107.88	107.88	107.88	-
Jun 23, 2021	107.16	107.16	107.16	107.16	107.16	-
Jun 23, 2021	0.326 Dividend
Jun 22, 2021	107.51	107.51	107.51	107.51	107.18	-
Jun 21, 2021	106.94	106.94	106.94	106.94	106.62	-
Jun 18, 2021	105.44	105.44	105.44	105.44	105.12	-
Jun 17, 2021	106.82	106.82	106.82	106.82	106.50	-
Jun 16, 2021	106.90	106.90	106.90	106.90	106.58	-
Jun 15, 2021	107.42	107.42	107.42	107.42	107.09	-
Jun 14, 2021	107.72	107.72	107.72	107.72	107.39	-
Jun 11, 2021	107.57	107.57	107.57	107.57	107.24	-
Jun 10, 2021	107.22	107.22	107.22	107.22	106.89	-
Jun 09, 2021	106.78	106.78	106.78	106.78	106.46	-
Jun 08, 2021	107.06	107.06	107.06	107.06	106.74	-
Jun 07, 2021	106.88	106.88	106.88	106.88	106.56	-
Jun 04, 2021	106.74	106.74	106.74	106.74	106.42	-
Jun 03, 2021	105.84	105.84	105.84	105.84	105.52	-
Jun 02, 2021	106.33	106.33	106.33	106.33	106.01	-
Jun 01, 2021	106.19	106.19	106.19	106.19	105.87	-
May 28, 2021	106.12	106.12	106.12	106.12	105.80	-
May 27, 2021	106.03	106.03	106.03	106.03	105.71	-
May 26, 2021	105.77	105.77	105.77	105.77	105.45	-
May 25, 2021	105.35	105.35	105.35	105.35	105.03	-
May 24, 2021	105.64	105.64	105.64	105.64	105.32	-
May 21, 2021	104.62	104.62	104.62	104.62	104.30	-
May 20, 2021	104.66	104.66	104.66	104.66	104.34	-
May 19, 2021	103.52	103.52	103.52	103.52	103.21	-
May 18, 2021	103.87	103.87	103.87	103.87	103.56	-
May 17, 2021	104.65	104.65	104.65	104.65	104.33	-
May 14, 2021	104.89	104.89	104.89	104.89	104.57	-
May 13, 2021	103.16	103.16	103.16	103.16	102.85	-
May 12, 2021	101.98	101.98	101.98	101.98	101.67	-
May 11, 2021	104.40	104.40	104.40	104.40	104.08	-
May 10, 2021	105.16	105.16	105.16	105.16	104.84	-
May 07, 2021	106.46	106.46	106.46	106.46	106.14	-
May 06, 2021	105.56	105.56	105.56	105.56	105.24	-
May 05, 2021	104.96	104.96	104.96	104.96	104.64	-
May 04, 2021	105.02	105.02	105.02	105.02	104.70	-
May 03, 2021	105.87	105.87	105.87	105.87	105.55	-
Apr 30, 2021	105.66	105.66	105.66	105.66	105.34	-
Apr 29, 2021	106.49	106.49	106.49	106.49	106.17	-
Apr 28, 2021	106.00	106.00	106.00	106.00	105.68	-
Apr 27, 2021	106.08	106.08	106.08	106.08	105.76	-
Apr 26, 2021	106.09	106.09	106.09	106.09	105.77	-
Apr 23, 2021	105.71	105.71	105.71	105.71	105.39	-
Apr 22, 2021	104.44	104.44	104.44	104.44	104.12	-
Apr 21, 2021	105.26	105.26	105.26	105.26	104.94	-
Apr 20, 2021	104.13	104.13	104.13	104.13	103.81	-
Apr 19, 2021	105.00	105.00	105.00	105.00	104.68	-
Apr 16, 2021	105.70	105.70	105.70	105.70	105.38	-
Apr 15, 2021	105.40	105.40	105.40	105.40	105.08	-
Apr 14, 2021	104.28	104.28	104.28	104.28	103.96	-
Apr 13, 2021	104.61	104.61	104.61	104.61	104.29	-
Apr 12, 2021	104.23	104.23	104.23	104.23	103.91	-
Apr 09, 2021	104.25	104.25	104.25	104.25	103.93	-
Apr 08, 2021	103.57	103.57	103.57	103.57	103.26	-
Apr 07, 2021	103.00	103.00	103.00	103.00	102.69	-
Apr 06, 2021	103.06	103.06	103.06	103.06	102.75	-
Apr 05, 2021	103.06	103.06	103.06	103.06	102.75	-
Apr 01, 2021	101.79	101.79	101.79	101.79	101.48	-
Mar 31, 2021	100.50	100.50	100.50	100.50	100.20	-
Mar 30, 2021	99.97	99.97	99.97	99.97	99.67	-
Mar 29, 2021	100.02	100.02	100.02	100.02	99.72	-
Mar 26, 2021	100.48	100.48	100.48	100.48	100.18	-
Mar 25, 2021	98.86	98.86	98.86	98.86	98.56	-
Mar 24, 2021	98.19	98.19	98.19	98.19	97.89	-
Mar 24, 2021	0.324 Dividend
Mar 23, 2021	99.37	99.37	99.37	99.37	98.75	-
Mar 22, 2021	100.48	100.48	100.48	100.48	99.85	-
Mar 19, 2021	99.93	99.93	99.93	99.93	99.30	-
Mar 18, 2021	99.82	99.82	99.82	99.82	99.19	-
Mar 17, 2021	101.59	101.59	101.59	101.59	100.95	-
Mar 16, 2021	101.25	101.25	101.25	101.25	100.61	-
Mar 15, 2021	101.64	101.64	101.64	101.64	101.00	-
Mar 12, 2021	100.92	100.92	100.92	100.92	100.29	-
Mar 11, 2021	100.74	100.74	100.74	100.74	100.11	-
Mar 10, 2021	99.42	99.42	99.42	99.42	98.80	-
Mar 09, 2021	98.75	98.75	98.75	98.75	98.13	-
Mar 08, 2021	97.19	97.19	97.19	97.19	96.58	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures4,388.75-14.25(-0.32%)

Dow Futures34,785.00-166.00(-0.47%)

Nasdaq Futures15,080.75-17.25(-0.11%)

Russell 2000 Futures2,187.70-17.40(-0.79%)

Crude Oil71.19-0.88(-1.22%)

Gold1,807.60+5.80(+0.32%)

Vanguard Total Stock Market Index Fund Admiral Shares (VTSAX)

S&P Futures
4,388.75
-14.25(-0.32%)

Dow Futures
34,785.00
-166.00(-0.47%)

Nasdaq Futures
15,080.75
-17.25(-0.11%)

Russell 2000 Futures
2,187.70
-17.40(-0.79%)

Crude Oil
71.19
-0.88(-1.22%)

Gold
1,807.60
+5.80(+0.32%)