VTSAX - Vanguard Total Stock Market Index Fund Admiral Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 201871.8771.8771.8771.8769.78-
Oct 04, 201872.3072.3072.3072.3070.20-
Oct 03, 201872.9572.9572.9572.9570.83-
Oct 02, 201872.8372.8372.8372.8370.71-
Oct 01, 201872.9572.9572.9572.9570.83-
Sep 28, 201872.8472.8472.8472.8470.72-
Sep 27, 201872.8172.8172.8172.8170.69-
Sep 27, 20180.348 Dividend
Sep 26, 201872.9772.9772.9772.9770.51-
Sep 25, 201873.2773.2773.2773.2770.80-
Sep 24, 201873.3273.3273.3273.3270.85-
Sep 21, 201873.5973.5973.5973.5971.11-
Sep 20, 201873.6573.6573.6573.6571.17-
Sep 19, 201873.0773.0773.0773.0770.61-
Sep 18, 201873.0673.0673.0673.0670.60-
Sep 17, 201872.6772.6772.6772.6770.22-
Sep 14, 201873.1573.1573.1573.1570.68-
Sep 13, 201873.0773.0773.0773.0770.61-
Sep 12, 201872.7272.7272.7272.7270.27-
Sep 11, 201872.7072.7072.7072.7070.25-
Sep 10, 201872.4672.4672.4672.4670.02-
Sep 07, 201872.2972.2972.2972.2969.85-
Sep 06, 201872.4472.4472.4472.4470.00-
Sep 05, 201872.7172.7172.7172.7170.26-
Sep 04, 201872.9572.9572.9572.9570.49-
Aug 31, 201873.0773.0773.0773.0770.61-
Aug 30, 201873.0173.0173.0173.0170.55-
Aug 29, 201873.3173.3173.3173.3170.84-
Aug 28, 201872.9172.9172.9172.9170.45-
Aug 27, 201872.8972.8972.8972.8970.43-
Aug 24, 201872.3772.3772.3772.3769.93-
Aug 23, 201871.9271.9271.9271.9269.50-
Aug 22, 201872.0672.0672.0672.0669.63-
Aug 21, 201872.0572.0572.0572.0569.62-
Aug 20, 201871.8271.8271.8271.8269.40-
Aug 17, 201871.6371.6371.6371.6369.22-
Aug 16, 201871.3871.3871.3871.3868.97-
Aug 15, 201870.8070.8070.8070.8068.41-
Aug 14, 201871.3871.3871.3871.3868.97-
Aug 13, 201870.8970.8970.8970.8968.50-
Aug 10, 201871.2071.2071.2071.2068.80-
Aug 09, 201871.6471.6471.6471.6469.22-
Aug 08, 201871.6971.6971.6971.6969.27-
Aug 07, 201871.7371.7371.7371.7369.31-
Aug 06, 201871.5171.5171.5171.5169.10-
Aug 03, 201871.2271.2271.2271.2268.82-
Aug 02, 201870.9770.9770.9770.9768.58-
Aug 01, 201870.5570.5570.5570.5568.17-
Jul 31, 201870.6370.6370.6370.6368.25-
Jul 30, 201870.2270.2270.2270.2267.85-
Jul 27, 201870.6670.6670.6670.6668.28-
Jul 26, 201871.2471.2471.2471.2468.84-
Jul 25, 201871.3671.3671.3671.3668.95-
Jul 24, 201870.7670.7670.7670.7668.37-
Jul 23, 201870.6170.6170.6170.6168.23-
Jul 20, 201870.5070.5070.5070.5068.12-
Jul 19, 201870.6070.6070.6070.6068.22-
Jul 18, 201870.7970.7970.7970.7968.40-
Jul 17, 201870.6270.6270.6270.6268.24-
Jul 16, 201870.3270.3270.3270.3267.95-
Jul 13, 201870.4470.4470.4470.4468.07-
Jul 12, 201870.3970.3970.3970.3968.02-
Jul 11, 201869.8169.8169.8169.8167.46-
Jul 10, 201870.3070.3070.3070.3067.93-
Jul 09, 201870.1370.1370.1370.1367.77-
Jul 06, 201869.5269.5269.5269.5267.18-
Jul 05, 201868.9268.9268.9268.9266.60-
Jul 03, 201868.3168.3168.3168.3166.01-
Jul 02, 201868.5768.5768.5768.5766.26-
Jun 29, 201868.3468.3468.3468.3466.04-
Jun 28, 201868.2968.2968.2968.2965.99-
Jun 27, 201867.8767.8767.8767.8765.58-
Jun 26, 201868.5468.5468.5468.5466.23-
Jun 25, 201868.3668.3668.3668.3666.06-
Jun 22, 201869.3569.3569.3569.3567.01-
Jun 21, 201869.2469.2469.2469.2466.91-
Jun 21, 20180.294 Dividend
Jun 20, 201870.0270.0270.0270.0267.38-
Jun 19, 201869.8469.8469.8469.8467.20-
Jun 18, 201870.1070.1070.1070.1067.45-
Jun 15, 201870.1770.1770.1770.1767.52-
Jun 14, 201870.2270.2270.2270.2267.57-
Jun 13, 201870.0170.0170.0170.0167.37-
Jun 12, 201870.2970.2970.2970.2967.64-
Jun 11, 201870.1370.1370.1370.1367.48-
Jun 08, 201870.0570.0570.0570.0567.40-
Jun 07, 201869.8269.8269.8269.8267.18-
Jun 06, 201869.8969.8969.8969.8967.25-
Jun 05, 201869.3069.3069.3069.3066.68-
Jun 04, 201869.2069.2069.2069.2066.59-
Jun 01, 201868.8868.8868.8868.8866.28-
May 31, 201868.1768.1768.1768.1765.60-
May 30, 201868.6468.6468.6468.6466.05-
May 29, 201867.7567.7567.7567.7565.19-
May 25, 201868.4468.4468.4468.4465.85-
May 24, 201868.5868.5868.5868.5865.99-
May 23, 201868.6968.6968.6968.6966.10-
May 22, 201868.4868.4868.4868.4865.89-
May 21, 201868.7468.7468.7468.7466.14-
May 18, 201868.2468.2468.2468.2465.66-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...