VTSAX - Vanguard Total Stock Market Index Fund Admiral Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 201871.8771.8771.8771.8770.51-
Oct 04, 201872.3072.3072.3072.3070.93-
Oct 03, 201872.9572.9572.9572.9571.57-
Oct 02, 201872.8372.8372.8372.8371.45-
Oct 01, 201872.9572.9572.9572.9571.57-
Sep 28, 201872.8472.8472.8472.8471.46-
Sep 27, 201872.8172.8172.8172.8171.43-
Sep 27, 20180.348 Dividend
Sep 26, 201872.9772.9772.9772.9771.25-
Sep 25, 201873.2773.2773.2773.2771.54-
Sep 24, 201873.3273.3273.3273.3271.59-
Sep 21, 201873.5973.5973.5973.5971.85-
Sep 20, 201873.6573.6573.6573.6571.91-
Sep 19, 201873.0773.0773.0773.0771.34-
Sep 18, 201873.0673.0673.0673.0671.33-
Sep 17, 201872.6772.6772.6772.6770.95-
Sep 14, 201873.1573.1573.1573.1571.42-
Sep 13, 201873.0773.0773.0773.0771.34-
Sep 12, 201872.7272.7272.7272.7271.00-
Sep 11, 201872.7072.7072.7072.7070.98-
Sep 10, 201872.4672.4672.4672.4670.75-
Sep 07, 201872.2972.2972.2972.2970.58-
Sep 06, 201872.4472.4472.4472.4470.73-
Sep 05, 201872.7172.7172.7172.7170.99-
Sep 04, 201872.9572.9572.9572.9571.23-
Aug 31, 201873.0773.0773.0773.0771.34-
Aug 30, 201873.0173.0173.0173.0171.28-
Aug 29, 201873.3173.3173.3173.3171.58-
Aug 28, 201872.9172.9172.9172.9171.19-
Aug 27, 201872.8972.8972.8972.8971.17-
Aug 24, 201872.3772.3772.3772.3770.66-
Aug 23, 201871.9271.9271.9271.9270.22-
Aug 22, 201872.0672.0672.0672.0670.36-
Aug 21, 201872.0572.0572.0572.0570.35-
Aug 20, 201871.8271.8271.8271.8270.12-
Aug 17, 201871.6371.6371.6371.6369.94-
Aug 16, 201871.3871.3871.3871.3869.69-
Aug 15, 201870.8070.8070.8070.8069.13-
Aug 14, 201871.3871.3871.3871.3869.69-
Aug 13, 201870.8970.8970.8970.8969.21-
Aug 10, 201871.2071.2071.2071.2069.52-
Aug 09, 201871.6471.6471.6471.6469.95-
Aug 08, 201871.6971.6971.6971.6970.00-
Aug 07, 201871.7371.7371.7371.7370.03-
Aug 06, 201871.5171.5171.5171.5169.82-
Aug 03, 201871.2271.2271.2271.2269.54-
Aug 02, 201870.9770.9770.9770.9769.29-
Aug 01, 201870.5570.5570.5570.5568.88-
Jul 31, 201870.6370.6370.6370.6368.96-
Jul 30, 201870.2270.2270.2270.2268.56-
Jul 27, 201870.6670.6670.6670.6668.99-
Jul 26, 201871.2471.2471.2471.2469.56-
Jul 25, 201871.3671.3671.3671.3669.67-
Jul 24, 201870.7670.7670.7670.7669.09-
Jul 23, 201870.6170.6170.6170.6168.94-
Jul 20, 201870.5070.5070.5070.5068.83-
Jul 19, 201870.6070.6070.6070.6068.93-
Jul 18, 201870.7970.7970.7970.7969.12-
Jul 17, 201870.6270.6270.6270.6268.95-
Jul 16, 201870.3270.3270.3270.3268.66-
Jul 13, 201870.4470.4470.4470.4468.78-
Jul 12, 201870.3970.3970.3970.3968.73-
Jul 11, 201869.8169.8169.8169.8168.16-
Jul 10, 201870.3070.3070.3070.3068.64-
Jul 09, 201870.1370.1370.1370.1368.47-
Jul 06, 201869.5269.5269.5269.5267.88-
Jul 05, 201868.9268.9268.9268.9267.29-
Jul 03, 201868.3168.3168.3168.3166.70-
Jul 02, 201868.5768.5768.5768.5766.95-
Jun 29, 201868.3468.3468.3468.3466.72-
Jun 28, 201868.2968.2968.2968.2966.68-
Jun 27, 201867.8767.8767.8767.8766.27-
Jun 26, 201868.5468.5468.5468.5466.92-
Jun 25, 201868.3668.3668.3668.3666.74-
Jun 22, 201869.3569.3569.3569.3567.71-
Jun 21, 201869.2469.2469.2469.2467.60-
Jun 21, 20180.294 Dividend
Jun 20, 201870.0270.0270.0270.0268.08-
Jun 19, 201869.8469.8469.8469.8467.90-
Jun 18, 201870.1070.1070.1070.1068.16-
Jun 15, 201870.1770.1770.1770.1768.22-
Jun 14, 201870.2270.2270.2270.2268.27-
Jun 13, 201870.0170.0170.0170.0168.07-
Jun 12, 201870.2970.2970.2970.2968.34-
Jun 11, 201870.1370.1370.1370.1368.18-
Jun 08, 201870.0570.0570.0570.0568.11-
Jun 07, 201869.8269.8269.8269.8267.88-
Jun 06, 201869.8969.8969.8969.8967.95-
Jun 05, 201869.3069.3069.3069.3067.38-
Jun 04, 201869.2069.2069.2069.2067.28-
Jun 01, 201868.8868.8868.8868.8866.97-
May 31, 201868.1768.1768.1768.1766.28-
May 30, 201868.6468.6468.6468.6466.74-
May 29, 201867.7567.7567.7567.7565.87-
May 25, 201868.4468.4468.4468.4466.54-
May 24, 201868.5868.5868.5868.5866.68-
May 23, 201868.6968.6968.6968.6966.78-
May 22, 201868.4868.4868.4868.4866.58-
May 21, 201868.7468.7468.7468.7466.83-
May 18, 201868.2468.2468.2468.2466.35-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...