U.S. Markets open in 7 hrs 11 mins

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
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2021------
Jul 23, 2021110.69110.69110.69110.69110.69-
Jul 22, 2021109.58109.58109.58109.58109.58-
Jul 21, 2021109.51109.51109.51109.51109.51-
Jul 20, 2021108.51108.51108.51108.51108.51-
Jul 19, 2021106.66106.66106.66106.66106.66-
Jul 16, 2021108.27108.27108.27108.27108.27-
Jul 15, 2021109.08109.08109.08109.08109.08-
Jul 14, 2021109.45109.45109.45109.45109.45-
Jul 13, 2021109.61109.61109.61109.61109.61-
Jul 12, 2021110.24110.24110.24110.24110.24-
Jul 09, 2021109.96109.96109.96109.96109.96-
Jul 08, 2021108.58108.58108.58108.58108.58-
Jul 07, 2021109.53109.53109.53109.53109.53-
Jul 06, 2021109.36109.36109.36109.36109.36-
Jul 02, 2021109.64109.64109.64109.64109.64-
Jul 01, 2021109.02109.02109.02109.02109.02-
Jun 30, 2021108.49108.49108.49108.49108.49-
Jun 29, 2021108.43108.43108.43108.43108.43-
Jun 28, 2021108.43108.43108.43108.43108.43-
Jun 25, 2021108.26108.26108.26108.26108.26-
Jun 24, 2021107.88107.88107.88107.88107.88-
Jun 23, 2021107.16107.16107.16107.16107.16-
Jun 23, 20210.326 Dividend
Jun 22, 2021107.51107.51107.51107.51107.18-
Jun 21, 2021106.94106.94106.94106.94106.62-
Jun 18, 2021105.44105.44105.44105.44105.12-
Jun 17, 2021106.82106.82106.82106.82106.50-
Jun 16, 2021106.90106.90106.90106.90106.58-
Jun 15, 2021107.42107.42107.42107.42107.09-
Jun 14, 2021107.72107.72107.72107.72107.39-
Jun 11, 2021107.57107.57107.57107.57107.24-
Jun 10, 2021107.22107.22107.22107.22106.89-
Jun 09, 2021106.78106.78106.78106.78106.46-
Jun 08, 2021107.06107.06107.06107.06106.74-
Jun 07, 2021106.88106.88106.88106.88106.56-
Jun 04, 2021106.74106.74106.74106.74106.42-
Jun 03, 2021105.84105.84105.84105.84105.52-
Jun 02, 2021106.33106.33106.33106.33106.01-
Jun 01, 2021106.19106.19106.19106.19105.87-
May 28, 2021106.12106.12106.12106.12105.80-
May 27, 2021106.03106.03106.03106.03105.71-
May 26, 2021105.77105.77105.77105.77105.45-
May 25, 2021105.35105.35105.35105.35105.03-
May 24, 2021105.64105.64105.64105.64105.32-
May 21, 2021104.62104.62104.62104.62104.30-
May 20, 2021104.66104.66104.66104.66104.34-
May 19, 2021103.52103.52103.52103.52103.21-
May 18, 2021103.87103.87103.87103.87103.56-
May 17, 2021104.65104.65104.65104.65104.33-
May 14, 2021104.89104.89104.89104.89104.57-
May 13, 2021103.16103.16103.16103.16102.85-
May 12, 2021101.98101.98101.98101.98101.67-
May 11, 2021104.40104.40104.40104.40104.08-
May 10, 2021105.16105.16105.16105.16104.84-
May 07, 2021106.46106.46106.46106.46106.14-
May 06, 2021105.56105.56105.56105.56105.24-
May 05, 2021104.96104.96104.96104.96104.64-
May 04, 2021105.02105.02105.02105.02104.70-
May 03, 2021105.87105.87105.87105.87105.55-
Apr 30, 2021105.66105.66105.66105.66105.34-
Apr 29, 2021106.49106.49106.49106.49106.17-
Apr 28, 2021106.00106.00106.00106.00105.68-
Apr 27, 2021106.08106.08106.08106.08105.76-
Apr 26, 2021106.09106.09106.09106.09105.77-
Apr 23, 2021105.71105.71105.71105.71105.39-
Apr 22, 2021104.44104.44104.44104.44104.12-
Apr 21, 2021105.26105.26105.26105.26104.94-
Apr 20, 2021104.13104.13104.13104.13103.81-
Apr 19, 2021105.00105.00105.00105.00104.68-
Apr 16, 2021105.70105.70105.70105.70105.38-
Apr 15, 2021105.40105.40105.40105.40105.08-
Apr 14, 2021104.28104.28104.28104.28103.96-
Apr 13, 2021104.61104.61104.61104.61104.29-
Apr 12, 2021104.23104.23104.23104.23103.91-
Apr 09, 2021104.25104.25104.25104.25103.93-
Apr 08, 2021103.57103.57103.57103.57103.26-
Apr 07, 2021103.00103.00103.00103.00102.69-
Apr 06, 2021103.06103.06103.06103.06102.75-
Apr 05, 2021103.06103.06103.06103.06102.75-
Apr 01, 2021101.79101.79101.79101.79101.48-
Mar 31, 2021100.50100.50100.50100.50100.20-
Mar 30, 202199.9799.9799.9799.9799.67-
Mar 29, 2021100.02100.02100.02100.0299.72-
Mar 26, 2021100.48100.48100.48100.48100.18-
Mar 25, 202198.8698.8698.8698.8698.56-
Mar 24, 202198.1998.1998.1998.1997.89-
Mar 24, 20210.324 Dividend
Mar 23, 202199.3799.3799.3799.3798.75-
Mar 22, 2021100.48100.48100.48100.4899.85-
Mar 19, 202199.9399.9399.9399.9399.30-
Mar 18, 202199.8299.8299.8299.8299.19-
Mar 17, 2021101.59101.59101.59101.59100.95-
Mar 16, 2021101.25101.25101.25101.25100.61-
Mar 15, 2021101.64101.64101.64101.64101.00-
Mar 12, 2021100.92100.92100.92100.92100.29-
Mar 11, 2021100.74100.74100.74100.74100.11-
Mar 10, 202199.4299.4299.4299.4298.80-
Mar 09, 202198.7598.7598.7598.7598.13-
Mar 08, 202197.1997.1997.1997.1996.58-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...