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	71.09	-
Oct 04, 2018	72.30	72.30	72.30	72.30	71.52	-
Oct 03, 2018	72.95	72.95	72.95	72.95	72.16	-
Oct 02, 2018	72.83	72.83	72.83	72.83	72.04	-
Oct 01, 2018	72.95	72.95	72.95	72.95	72.16	-
Sep 28, 2018	72.84	72.84	72.84	72.84	72.05	-
Sep 27, 2018	72.81	72.81	72.81	72.81	72.02	-
Sep 27, 2018	0.348 Dividend
Sep 26, 2018	72.97	72.97	72.97	72.97	71.83	-
Sep 25, 2018	73.27	73.27	73.27	73.27	72.13	-
Sep 24, 2018	73.32	73.32	73.32	73.32	72.18	-
Sep 21, 2018	73.59	73.59	73.59	73.59	72.44	-
Sep 20, 2018	73.65	73.65	73.65	73.65	72.50	-
Sep 19, 2018	73.07	73.07	73.07	73.07	71.93	-
Sep 18, 2018	73.06	73.06	73.06	73.06	71.92	-
Sep 17, 2018	72.67	72.67	72.67	72.67	71.54	-
Sep 14, 2018	73.15	73.15	73.15	73.15	72.01	-
Sep 13, 2018	73.07	73.07	73.07	73.07	71.93	-
Sep 12, 2018	72.72	72.72	72.72	72.72	71.59	-
Sep 11, 2018	72.70	72.70	72.70	72.70	71.57	-
Sep 10, 2018	72.46	72.46	72.46	72.46	71.33	-
Sep 07, 2018	72.29	72.29	72.29	72.29	71.16	-
Sep 06, 2018	72.44	72.44	72.44	72.44	71.31	-
Sep 05, 2018	72.71	72.71	72.71	72.71	71.58	-
Sep 04, 2018	72.95	72.95	72.95	72.95	71.81	-
Aug 31, 2018	73.07	73.07	73.07	73.07	71.93	-
Aug 30, 2018	73.01	73.01	73.01	73.01	71.87	-
Aug 29, 2018	73.31	73.31	73.31	73.31	72.17	-
Aug 28, 2018	72.91	72.91	72.91	72.91	71.78	-
Aug 27, 2018	72.89	72.89	72.89	72.89	71.76	-
Aug 24, 2018	72.37	72.37	72.37	72.37	71.24	-
Aug 23, 2018	71.92	71.92	71.92	71.92	70.80	-
Aug 22, 2018	72.06	72.06	72.06	72.06	70.94	-
Aug 21, 2018	72.05	72.05	72.05	72.05	70.93	-
Aug 20, 2018	71.82	71.82	71.82	71.82	70.70	-
Aug 17, 2018	71.63	71.63	71.63	71.63	70.52	-
Aug 16, 2018	71.38	71.38	71.38	71.38	70.27	-
Aug 15, 2018	70.80	70.80	70.80	70.80	69.70	-
Aug 14, 2018	71.38	71.38	71.38	71.38	70.27	-
Aug 13, 2018	70.89	70.89	70.89	70.89	69.79	-
Aug 10, 2018	71.20	71.20	71.20	71.20	70.09	-
Aug 09, 2018	71.64	71.64	71.64	71.64	70.52	-
Aug 08, 2018	71.69	71.69	71.69	71.69	70.57	-
Aug 07, 2018	71.73	71.73	71.73	71.73	70.61	-
Aug 06, 2018	71.51	71.51	71.51	71.51	70.40	-
Aug 03, 2018	71.22	71.22	71.22	71.22	70.11	-
Aug 02, 2018	70.97	70.97	70.97	70.97	69.87	-
Aug 01, 2018	70.55	70.55	70.55	70.55	69.45	-
Jul 31, 2018	70.63	70.63	70.63	70.63	69.53	-
Jul 30, 2018	70.22	70.22	70.22	70.22	69.13	-
Jul 27, 2018	70.66	70.66	70.66	70.66	69.56	-
Jul 26, 2018	71.24	71.24	71.24	71.24	70.13	-
Jul 25, 2018	71.36	71.36	71.36	71.36	70.25	-
Jul 24, 2018	70.76	70.76	70.76	70.76	69.66	-
Jul 23, 2018	70.61	70.61	70.61	70.61	69.51	-
Jul 20, 2018	70.50	70.50	70.50	70.50	69.40	-
Jul 19, 2018	70.60	70.60	70.60	70.60	69.50	-
Jul 18, 2018	70.79	70.79	70.79	70.79	69.69	-
Jul 17, 2018	70.62	70.62	70.62	70.62	69.52	-
Jul 16, 2018	70.32	70.32	70.32	70.32	69.23	-
Jul 13, 2018	70.44	70.44	70.44	70.44	69.34	-
Jul 12, 2018	70.39	70.39	70.39	70.39	69.29	-
Jul 11, 2018	69.81	69.81	69.81	69.81	68.72	-
Jul 10, 2018	70.30	70.30	70.30	70.30	69.21	-
Jul 09, 2018	70.13	70.13	70.13	70.13	69.04	-
Jul 06, 2018	69.52	69.52	69.52	69.52	68.44	-
Jul 05, 2018	68.92	68.92	68.92	68.92	67.85	-
Jul 03, 2018	68.31	68.31	68.31	68.31	67.25	-
Jul 02, 2018	68.57	68.57	68.57	68.57	67.50	-
Jun 29, 2018	68.34	68.34	68.34	68.34	67.28	-
Jun 28, 2018	68.29	68.29	68.29	68.29	67.23	-
Jun 27, 2018	67.87	67.87	67.87	67.87	66.81	-
Jun 26, 2018	68.54	68.54	68.54	68.54	67.47	-
Jun 25, 2018	68.36	68.36	68.36	68.36	67.30	-
Jun 22, 2018	69.35	69.35	69.35	69.35	68.27	-
Jun 21, 2018	69.24	69.24	69.24	69.24	68.16	-
Jun 21, 2018	0.294 Dividend
Jun 20, 2018	70.02	70.02	70.02	70.02	68.64	-
Jun 19, 2018	69.84	69.84	69.84	69.84	68.46	-
Jun 18, 2018	70.10	70.10	70.10	70.10	68.72	-
Jun 15, 2018	70.17	70.17	70.17	70.17	68.79	-
Jun 14, 2018	70.22	70.22	70.22	70.22	68.84	-
Jun 13, 2018	70.01	70.01	70.01	70.01	68.63	-
Jun 12, 2018	70.29	70.29	70.29	70.29	68.91	-
Jun 11, 2018	70.13	70.13	70.13	70.13	68.75	-
Jun 08, 2018	70.05	70.05	70.05	70.05	68.67	-
Jun 07, 2018	69.82	69.82	69.82	69.82	68.44	-
Jun 06, 2018	69.89	69.89	69.89	69.89	68.51	-
Jun 05, 2018	69.30	69.30	69.30	69.30	67.93	-
Jun 04, 2018	69.20	69.20	69.20	69.20	67.84	-
Jun 01, 2018	68.88	68.88	68.88	68.88	67.52	-
May 31, 2018	68.17	68.17	68.17	68.17	66.83	-
May 30, 2018	68.64	68.64	68.64	68.64	67.29	-
May 29, 2018	67.75	67.75	67.75	67.75	66.42	-
May 25, 2018	68.44	68.44	68.44	68.44	67.09	-
May 24, 2018	68.58	68.58	68.58	68.58	67.23	-
May 23, 2018	68.69	68.69	68.69	68.69	67.34	-
May 22, 2018	68.48	68.48	68.48	68.48	67.13	-
May 21, 2018	68.74	68.74	68.74	68.74	67.39	-
May 18, 2018	68.24	68.24	68.24	68.24	66.90	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...