VTSAX - Vanguard Total Stock Mkt Idx Adm

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 201871.8771.8771.8771.8771.87-
Oct 04, 201872.3072.3072.3072.3072.30-
Oct 03, 201872.9572.9572.9572.9572.95-
Oct 02, 201872.8372.8372.8372.8372.83-
Oct 01, 201872.9572.9572.9572.9572.95-
Sep 28, 201872.8472.8472.8472.8472.84-
Sep 27, 201872.8172.8172.8172.8172.81-
Sep 27, 20180.348 Dividend
Sep 26, 201872.9772.9772.9772.9772.62-
Sep 25, 201873.2773.2773.2773.2772.92-
Sep 24, 201873.3273.3273.3273.3272.97-
Sep 21, 201873.5973.5973.5973.5973.24-
Sep 20, 201873.6573.6573.6573.6573.30-
Sep 19, 201873.0773.0773.0773.0772.72-
Sep 18, 201873.0673.0673.0673.0672.71-
Sep 17, 201872.6772.6772.6772.6772.32-
Sep 14, 201873.1573.1573.1573.1572.80-
Sep 13, 201873.0773.0773.0773.0772.72-
Sep 12, 201872.7272.7272.7272.7272.37-
Sep 11, 201872.7072.7072.7072.7072.35-
Sep 10, 201872.4672.4672.4672.4672.11-
Sep 07, 201872.2972.2972.2972.2971.95-
Sep 06, 201872.4472.4472.4472.4472.09-
Sep 05, 201872.7172.7172.7172.7172.36-
Sep 04, 201872.9572.9572.9572.9572.60-
Aug 31, 201873.0773.0773.0773.0772.72-
Aug 30, 201873.0173.0173.0173.0172.66-
Aug 29, 201873.3173.3173.3173.3172.96-
Aug 28, 201872.9172.9172.9172.9172.56-
Aug 27, 201872.8972.8972.8972.8972.54-
Aug 24, 201872.3772.3772.3772.3772.02-
Aug 23, 201871.9271.9271.9271.9271.58-
Aug 22, 201872.0672.0672.0672.0671.72-
Aug 21, 201872.0572.0572.0572.0571.71-
Aug 20, 201871.8271.8271.8271.8271.48-
Aug 17, 201871.6371.6371.6371.6371.29-
Aug 16, 201871.3871.3871.3871.3871.04-
Aug 15, 201870.8070.8070.8070.8070.46-
Aug 14, 201871.3871.3871.3871.3871.04-
Aug 13, 201870.8970.8970.8970.8970.55-
Aug 10, 201871.2071.2071.2071.2070.86-
Aug 09, 201871.6471.6471.6471.6471.30-
Aug 08, 201871.6971.6971.6971.6971.35-
Aug 07, 201871.7371.7371.7371.7371.39-
Aug 06, 201871.5171.5171.5171.5171.17-
Aug 03, 201871.2271.2271.2271.2270.88-
Aug 02, 201870.9770.9770.9770.9770.63-
Aug 01, 201870.5570.5570.5570.5570.21-
Jul 31, 201870.6370.6370.6370.6370.29-
Jul 30, 201870.2270.2270.2270.2269.89-
Jul 27, 201870.6670.6670.6670.6670.32-
Jul 26, 201871.2471.2471.2471.2470.90-
Jul 25, 201871.3671.3671.3671.3671.02-
Jul 24, 201870.7670.7670.7670.7670.42-
Jul 23, 201870.6170.6170.6170.6170.27-
Jul 20, 201870.5070.5070.5070.5070.16-
Jul 19, 201870.6070.6070.6070.6070.26-
Jul 18, 201870.7970.7970.7970.7970.45-
Jul 17, 201870.6270.6270.6270.6270.28-
Jul 16, 201870.3270.3270.3270.3269.98-
Jul 13, 201870.4470.4470.4470.4470.10-
Jul 12, 201870.3970.3970.3970.3970.05-
Jul 11, 201869.8169.8169.8169.8169.48-
Jul 10, 201870.3070.3070.3070.3069.96-
Jul 09, 201870.1370.1370.1370.1369.80-
Jul 06, 201869.5269.5269.5269.5269.19-
Jul 05, 201868.9268.9268.9268.9268.59-
Jul 03, 201868.3168.3168.3168.3167.98-
Jul 02, 201868.5768.5768.5768.5768.24-
Jun 29, 201868.3468.3468.3468.3468.01-
Jun 28, 201868.2968.2968.2968.2967.96-
Jun 27, 201867.8767.8767.8767.8767.55-
Jun 26, 201868.5468.5468.5468.5468.21-
Jun 25, 201868.3668.3668.3668.3668.03-
Jun 22, 201869.3569.3569.3569.3569.02-
Jun 21, 201869.2469.2469.2469.2468.91-
Jun 21, 20180.294 Dividend
Jun 20, 201870.0270.0270.0270.0269.39-
Jun 19, 201869.8469.8469.8469.8469.22-
Jun 18, 201870.1070.1070.1070.1069.47-
Jun 15, 201870.1770.1770.1770.1769.54-
Jun 14, 201870.2270.2270.2270.2269.59-
Jun 13, 201870.0170.0170.0170.0169.38-
Jun 12, 201870.2970.2970.2970.2969.66-
Jun 11, 201870.1370.1370.1370.1369.50-
Jun 08, 201870.0570.0570.0570.0569.42-
Jun 07, 201869.8269.8269.8269.8269.20-
Jun 06, 201869.8969.8969.8969.8969.26-
Jun 05, 201869.3069.3069.3069.3068.68-
Jun 04, 201869.2069.2069.2069.2068.58-
Jun 01, 201868.8868.8868.8868.8868.26-
May 31, 201868.1768.1768.1768.1767.56-
May 30, 201868.6468.6468.6468.6468.03-
May 29, 201867.7567.7567.7567.7567.14-
May 25, 201868.4468.4468.4468.4467.83-
May 24, 201868.5868.5868.5868.5867.97-
May 23, 201868.6968.6968.6968.6968.08-
May 22, 201868.4868.4868.4868.4867.87-
May 21, 201868.7468.7468.7468.7468.12-
May 18, 201868.2468.2468.2468.2467.63-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...