Mail

VTSAX - Vanguard Total Stock Market Index Fund Admiral Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 05, 2018	71.87	71.87	71.87	71.87	69.78	-
Oct 04, 2018	72.30	72.30	72.30	72.30	70.20	-
Oct 03, 2018	72.95	72.95	72.95	72.95	70.83	-
Oct 02, 2018	72.83	72.83	72.83	72.83	70.71	-
Oct 01, 2018	72.95	72.95	72.95	72.95	70.83	-
Sep 28, 2018	72.84	72.84	72.84	72.84	70.72	-
Sep 27, 2018	72.81	72.81	72.81	72.81	70.69	-
Sep 27, 2018	0.348 Dividend
Sep 26, 2018	72.97	72.97	72.97	72.97	70.51	-
Sep 25, 2018	73.27	73.27	73.27	73.27	70.80	-
Sep 24, 2018	73.32	73.32	73.32	73.32	70.85	-
Sep 21, 2018	73.59	73.59	73.59	73.59	71.11	-
Sep 20, 2018	73.65	73.65	73.65	73.65	71.17	-
Sep 19, 2018	73.07	73.07	73.07	73.07	70.61	-
Sep 18, 2018	73.06	73.06	73.06	73.06	70.60	-
Sep 17, 2018	72.67	72.67	72.67	72.67	70.22	-
Sep 14, 2018	73.15	73.15	73.15	73.15	70.68	-
Sep 13, 2018	73.07	73.07	73.07	73.07	70.61	-
Sep 12, 2018	72.72	72.72	72.72	72.72	70.27	-
Sep 11, 2018	72.70	72.70	72.70	72.70	70.25	-
Sep 10, 2018	72.46	72.46	72.46	72.46	70.02	-
Sep 07, 2018	72.29	72.29	72.29	72.29	69.85	-
Sep 06, 2018	72.44	72.44	72.44	72.44	70.00	-
Sep 05, 2018	72.71	72.71	72.71	72.71	70.26	-
Sep 04, 2018	72.95	72.95	72.95	72.95	70.49	-
Aug 31, 2018	73.07	73.07	73.07	73.07	70.61	-
Aug 30, 2018	73.01	73.01	73.01	73.01	70.55	-
Aug 29, 2018	73.31	73.31	73.31	73.31	70.84	-
Aug 28, 2018	72.91	72.91	72.91	72.91	70.45	-
Aug 27, 2018	72.89	72.89	72.89	72.89	70.43	-
Aug 24, 2018	72.37	72.37	72.37	72.37	69.93	-
Aug 23, 2018	71.92	71.92	71.92	71.92	69.50	-
Aug 22, 2018	72.06	72.06	72.06	72.06	69.63	-
Aug 21, 2018	72.05	72.05	72.05	72.05	69.62	-
Aug 20, 2018	71.82	71.82	71.82	71.82	69.40	-
Aug 17, 2018	71.63	71.63	71.63	71.63	69.22	-
Aug 16, 2018	71.38	71.38	71.38	71.38	68.97	-
Aug 15, 2018	70.80	70.80	70.80	70.80	68.41	-
Aug 14, 2018	71.38	71.38	71.38	71.38	68.97	-
Aug 13, 2018	70.89	70.89	70.89	70.89	68.50	-
Aug 10, 2018	71.20	71.20	71.20	71.20	68.80	-
Aug 09, 2018	71.64	71.64	71.64	71.64	69.22	-
Aug 08, 2018	71.69	71.69	71.69	71.69	69.27	-
Aug 07, 2018	71.73	71.73	71.73	71.73	69.31	-
Aug 06, 2018	71.51	71.51	71.51	71.51	69.10	-
Aug 03, 2018	71.22	71.22	71.22	71.22	68.82	-
Aug 02, 2018	70.97	70.97	70.97	70.97	68.58	-
Aug 01, 2018	70.55	70.55	70.55	70.55	68.17	-
Jul 31, 2018	70.63	70.63	70.63	70.63	68.25	-
Jul 30, 2018	70.22	70.22	70.22	70.22	67.85	-
Jul 27, 2018	70.66	70.66	70.66	70.66	68.28	-
Jul 26, 2018	71.24	71.24	71.24	71.24	68.84	-
Jul 25, 2018	71.36	71.36	71.36	71.36	68.95	-
Jul 24, 2018	70.76	70.76	70.76	70.76	68.37	-
Jul 23, 2018	70.61	70.61	70.61	70.61	68.23	-
Jul 20, 2018	70.50	70.50	70.50	70.50	68.12	-
Jul 19, 2018	70.60	70.60	70.60	70.60	68.22	-
Jul 18, 2018	70.79	70.79	70.79	70.79	68.40	-
Jul 17, 2018	70.62	70.62	70.62	70.62	68.24	-
Jul 16, 2018	70.32	70.32	70.32	70.32	67.95	-
Jul 13, 2018	70.44	70.44	70.44	70.44	68.07	-
Jul 12, 2018	70.39	70.39	70.39	70.39	68.02	-
Jul 11, 2018	69.81	69.81	69.81	69.81	67.46	-
Jul 10, 2018	70.30	70.30	70.30	70.30	67.93	-
Jul 09, 2018	70.13	70.13	70.13	70.13	67.77	-
Jul 06, 2018	69.52	69.52	69.52	69.52	67.18	-
Jul 05, 2018	68.92	68.92	68.92	68.92	66.60	-
Jul 03, 2018	68.31	68.31	68.31	68.31	66.01	-
Jul 02, 2018	68.57	68.57	68.57	68.57	66.26	-
Jun 29, 2018	68.34	68.34	68.34	68.34	66.04	-
Jun 28, 2018	68.29	68.29	68.29	68.29	65.99	-
Jun 27, 2018	67.87	67.87	67.87	67.87	65.58	-
Jun 26, 2018	68.54	68.54	68.54	68.54	66.23	-
Jun 25, 2018	68.36	68.36	68.36	68.36	66.06	-
Jun 22, 2018	69.35	69.35	69.35	69.35	67.01	-
Jun 21, 2018	69.24	69.24	69.24	69.24	66.91	-
Jun 21, 2018	0.294 Dividend
Jun 20, 2018	70.02	70.02	70.02	70.02	67.38	-
Jun 19, 2018	69.84	69.84	69.84	69.84	67.20	-
Jun 18, 2018	70.10	70.10	70.10	70.10	67.45	-
Jun 15, 2018	70.17	70.17	70.17	70.17	67.52	-
Jun 14, 2018	70.22	70.22	70.22	70.22	67.57	-
Jun 13, 2018	70.01	70.01	70.01	70.01	67.37	-
Jun 12, 2018	70.29	70.29	70.29	70.29	67.64	-
Jun 11, 2018	70.13	70.13	70.13	70.13	67.48	-
Jun 08, 2018	70.05	70.05	70.05	70.05	67.40	-
Jun 07, 2018	69.82	69.82	69.82	69.82	67.18	-
Jun 06, 2018	69.89	69.89	69.89	69.89	67.25	-
Jun 05, 2018	69.30	69.30	69.30	69.30	66.68	-
Jun 04, 2018	69.20	69.20	69.20	69.20	66.59	-
Jun 01, 2018	68.88	68.88	68.88	68.88	66.28	-
May 31, 2018	68.17	68.17	68.17	68.17	65.60	-
May 30, 2018	68.64	68.64	68.64	68.64	66.05	-
May 29, 2018	67.75	67.75	67.75	67.75	65.19	-
May 25, 2018	68.44	68.44	68.44	68.44	65.85	-
May 24, 2018	68.58	68.58	68.58	68.58	65.99	-
May 23, 2018	68.69	68.69	68.69	68.69	66.10	-
May 22, 2018	68.48	68.48	68.48	68.48	65.89	-
May 21, 2018	68.74	68.74	68.74	68.74	66.14	-
May 18, 2018	68.24	68.24	68.24	68.24	65.66	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...