VTSAX - Vanguard Total Stock Mkt Idx Adm
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 | 71.87 | - |
| Oct 04, 2018 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
| Oct 03, 2018 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
| Oct 02, 2018 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
| Oct 01, 2018 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
| Sep 28, 2018 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | - |
| Sep 27, 2018 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | - |
| Sep 27, 2018 | 0.348 Dividend | |||||
| Sep 26, 2018 | 72.97 | 72.97 | 72.97 | 72.97 | 72.62 | - |
| Sep 25, 2018 | 73.27 | 73.27 | 73.27 | 73.27 | 72.92 | - |
| Sep 24, 2018 | 73.32 | 73.32 | 73.32 | 73.32 | 72.97 | - |
| Sep 21, 2018 | 73.59 | 73.59 | 73.59 | 73.59 | 73.24 | - |
| Sep 20, 2018 | 73.65 | 73.65 | 73.65 | 73.65 | 73.30 | - |
| Sep 19, 2018 | 73.07 | 73.07 | 73.07 | 73.07 | 72.72 | - |
| Sep 18, 2018 | 73.06 | 73.06 | 73.06 | 73.06 | 72.71 | - |
| Sep 17, 2018 | 72.67 | 72.67 | 72.67 | 72.67 | 72.32 | - |
| Sep 14, 2018 | 73.15 | 73.15 | 73.15 | 73.15 | 72.80 | - |
| Sep 13, 2018 | 73.07 | 73.07 | 73.07 | 73.07 | 72.72 | - |
| Sep 12, 2018 | 72.72 | 72.72 | 72.72 | 72.72 | 72.37 | - |
| Sep 11, 2018 | 72.70 | 72.70 | 72.70 | 72.70 | 72.35 | - |
| Sep 10, 2018 | 72.46 | 72.46 | 72.46 | 72.46 | 72.11 | - |
| Sep 07, 2018 | 72.29 | 72.29 | 72.29 | 72.29 | 71.95 | - |
| Sep 06, 2018 | 72.44 | 72.44 | 72.44 | 72.44 | 72.09 | - |
| Sep 05, 2018 | 72.71 | 72.71 | 72.71 | 72.71 | 72.36 | - |
| Sep 04, 2018 | 72.95 | 72.95 | 72.95 | 72.95 | 72.60 | - |
| Aug 31, 2018 | 73.07 | 73.07 | 73.07 | 73.07 | 72.72 | - |
| Aug 30, 2018 | 73.01 | 73.01 | 73.01 | 73.01 | 72.66 | - |
| Aug 29, 2018 | 73.31 | 73.31 | 73.31 | 73.31 | 72.96 | - |
| Aug 28, 2018 | 72.91 | 72.91 | 72.91 | 72.91 | 72.56 | - |
| Aug 27, 2018 | 72.89 | 72.89 | 72.89 | 72.89 | 72.54 | - |
| Aug 24, 2018 | 72.37 | 72.37 | 72.37 | 72.37 | 72.02 | - |
| Aug 23, 2018 | 71.92 | 71.92 | 71.92 | 71.92 | 71.58 | - |
| Aug 22, 2018 | 72.06 | 72.06 | 72.06 | 72.06 | 71.72 | - |
| Aug 21, 2018 | 72.05 | 72.05 | 72.05 | 72.05 | 71.71 | - |
| Aug 20, 2018 | 71.82 | 71.82 | 71.82 | 71.82 | 71.48 | - |
| Aug 17, 2018 | 71.63 | 71.63 | 71.63 | 71.63 | 71.29 | - |
| Aug 16, 2018 | 71.38 | 71.38 | 71.38 | 71.38 | 71.04 | - |
| Aug 15, 2018 | 70.80 | 70.80 | 70.80 | 70.80 | 70.46 | - |
| Aug 14, 2018 | 71.38 | 71.38 | 71.38 | 71.38 | 71.04 | - |
| Aug 13, 2018 | 70.89 | 70.89 | 70.89 | 70.89 | 70.55 | - |
| Aug 10, 2018 | 71.20 | 71.20 | 71.20 | 71.20 | 70.86 | - |
| Aug 09, 2018 | 71.64 | 71.64 | 71.64 | 71.64 | 71.30 | - |
| Aug 08, 2018 | 71.69 | 71.69 | 71.69 | 71.69 | 71.35 | - |
| Aug 07, 2018 | 71.73 | 71.73 | 71.73 | 71.73 | 71.39 | - |
| Aug 06, 2018 | 71.51 | 71.51 | 71.51 | 71.51 | 71.17 | - |
| Aug 03, 2018 | 71.22 | 71.22 | 71.22 | 71.22 | 70.88 | - |
| Aug 02, 2018 | 70.97 | 70.97 | 70.97 | 70.97 | 70.63 | - |
| Aug 01, 2018 | 70.55 | 70.55 | 70.55 | 70.55 | 70.21 | - |
| Jul 31, 2018 | 70.63 | 70.63 | 70.63 | 70.63 | 70.29 | - |
| Jul 30, 2018 | 70.22 | 70.22 | 70.22 | 70.22 | 69.89 | - |
| Jul 27, 2018 | 70.66 | 70.66 | 70.66 | 70.66 | 70.32 | - |
| Jul 26, 2018 | 71.24 | 71.24 | 71.24 | 71.24 | 70.90 | - |
| Jul 25, 2018 | 71.36 | 71.36 | 71.36 | 71.36 | 71.02 | - |
| Jul 24, 2018 | 70.76 | 70.76 | 70.76 | 70.76 | 70.42 | - |
| Jul 23, 2018 | 70.61 | 70.61 | 70.61 | 70.61 | 70.27 | - |
| Jul 20, 2018 | 70.50 | 70.50 | 70.50 | 70.50 | 70.16 | - |
| Jul 19, 2018 | 70.60 | 70.60 | 70.60 | 70.60 | 70.26 | - |
| Jul 18, 2018 | 70.79 | 70.79 | 70.79 | 70.79 | 70.45 | - |
| Jul 17, 2018 | 70.62 | 70.62 | 70.62 | 70.62 | 70.28 | - |
| Jul 16, 2018 | 70.32 | 70.32 | 70.32 | 70.32 | 69.98 | - |
| Jul 13, 2018 | 70.44 | 70.44 | 70.44 | 70.44 | 70.10 | - |
| Jul 12, 2018 | 70.39 | 70.39 | 70.39 | 70.39 | 70.05 | - |
| Jul 11, 2018 | 69.81 | 69.81 | 69.81 | 69.81 | 69.48 | - |
| Jul 10, 2018 | 70.30 | 70.30 | 70.30 | 70.30 | 69.96 | - |
| Jul 09, 2018 | 70.13 | 70.13 | 70.13 | 70.13 | 69.80 | - |
| Jul 06, 2018 | 69.52 | 69.52 | 69.52 | 69.52 | 69.19 | - |
| Jul 05, 2018 | 68.92 | 68.92 | 68.92 | 68.92 | 68.59 | - |
| Jul 03, 2018 | 68.31 | 68.31 | 68.31 | 68.31 | 67.98 | - |
| Jul 02, 2018 | 68.57 | 68.57 | 68.57 | 68.57 | 68.24 | - |
| Jun 29, 2018 | 68.34 | 68.34 | 68.34 | 68.34 | 68.01 | - |
| Jun 28, 2018 | 68.29 | 68.29 | 68.29 | 68.29 | 67.96 | - |
| Jun 27, 2018 | 67.87 | 67.87 | 67.87 | 67.87 | 67.55 | - |
| Jun 26, 2018 | 68.54 | 68.54 | 68.54 | 68.54 | 68.21 | - |
| Jun 25, 2018 | 68.36 | 68.36 | 68.36 | 68.36 | 68.03 | - |
| Jun 22, 2018 | 69.35 | 69.35 | 69.35 | 69.35 | 69.02 | - |
| Jun 21, 2018 | 69.24 | 69.24 | 69.24 | 69.24 | 68.91 | - |
| Jun 21, 2018 | 0.294 Dividend | |||||
| Jun 20, 2018 | 70.02 | 70.02 | 70.02 | 70.02 | 69.39 | - |
| Jun 19, 2018 | 69.84 | 69.84 | 69.84 | 69.84 | 69.22 | - |
| Jun 18, 2018 | 70.10 | 70.10 | 70.10 | 70.10 | 69.47 | - |
| Jun 15, 2018 | 70.17 | 70.17 | 70.17 | 70.17 | 69.54 | - |
| Jun 14, 2018 | 70.22 | 70.22 | 70.22 | 70.22 | 69.59 | - |
| Jun 13, 2018 | 70.01 | 70.01 | 70.01 | 70.01 | 69.38 | - |
| Jun 12, 2018 | 70.29 | 70.29 | 70.29 | 70.29 | 69.66 | - |
| Jun 11, 2018 | 70.13 | 70.13 | 70.13 | 70.13 | 69.50 | - |
| Jun 08, 2018 | 70.05 | 70.05 | 70.05 | 70.05 | 69.42 | - |
| Jun 07, 2018 | 69.82 | 69.82 | 69.82 | 69.82 | 69.20 | - |
| Jun 06, 2018 | 69.89 | 69.89 | 69.89 | 69.89 | 69.26 | - |
| Jun 05, 2018 | 69.30 | 69.30 | 69.30 | 69.30 | 68.68 | - |
| Jun 04, 2018 | 69.20 | 69.20 | 69.20 | 69.20 | 68.58 | - |
| Jun 01, 2018 | 68.88 | 68.88 | 68.88 | 68.88 | 68.26 | - |
| May 31, 2018 | 68.17 | 68.17 | 68.17 | 68.17 | 67.56 | - |
| May 30, 2018 | 68.64 | 68.64 | 68.64 | 68.64 | 68.03 | - |
| May 29, 2018 | 67.75 | 67.75 | 67.75 | 67.75 | 67.14 | - |
| May 25, 2018 | 68.44 | 68.44 | 68.44 | 68.44 | 67.83 | - |
| May 24, 2018 | 68.58 | 68.58 | 68.58 | 68.58 | 67.97 | - |
| May 23, 2018 | 68.69 | 68.69 | 68.69 | 68.69 | 68.08 | - |
| May 22, 2018 | 68.48 | 68.48 | 68.48 | 68.48 | 67.87 | - |
| May 21, 2018 | 68.74 | 68.74 | 68.74 | 68.74 | 68.12 | - |
| May 18, 2018 | 68.24 | 68.24 | 68.24 | 68.24 | 67.63 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
