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	70.83	-
Oct 04, 2018	72.30	72.30	72.30	72.30	71.25	-
Oct 03, 2018	72.95	72.95	72.95	72.95	71.89	-
Oct 02, 2018	72.83	72.83	72.83	72.83	71.77	-
Oct 01, 2018	72.95	72.95	72.95	72.95	71.89	-
Sep 28, 2018	72.84	72.84	72.84	72.84	71.78	-
Sep 27, 2018	72.81	72.81	72.81	72.81	71.76	-
Sep 27, 2018	0.348 Dividend
Sep 26, 2018	72.97	72.97	72.97	72.97	71.57	-
Sep 25, 2018	73.27	73.27	73.27	73.27	71.86	-
Sep 24, 2018	73.32	73.32	73.32	73.32	71.91	-
Sep 21, 2018	73.59	73.59	73.59	73.59	72.18	-
Sep 20, 2018	73.65	73.65	73.65	73.65	72.24	-
Sep 19, 2018	73.07	73.07	73.07	73.07	71.67	-
Sep 18, 2018	73.06	73.06	73.06	73.06	71.66	-
Sep 17, 2018	72.67	72.67	72.67	72.67	71.28	-
Sep 14, 2018	73.15	73.15	73.15	73.15	71.75	-
Sep 13, 2018	73.07	73.07	73.07	73.07	71.67	-
Sep 12, 2018	72.72	72.72	72.72	72.72	71.32	-
Sep 11, 2018	72.70	72.70	72.70	72.70	71.31	-
Sep 10, 2018	72.46	72.46	72.46	72.46	71.07	-
Sep 07, 2018	72.29	72.29	72.29	72.29	70.90	-
Sep 06, 2018	72.44	72.44	72.44	72.44	71.05	-
Sep 05, 2018	72.71	72.71	72.71	72.71	71.31	-
Sep 04, 2018	72.95	72.95	72.95	72.95	71.55	-
Aug 31, 2018	73.07	73.07	73.07	73.07	71.67	-
Aug 30, 2018	73.01	73.01	73.01	73.01	71.61	-
Aug 29, 2018	73.31	73.31	73.31	73.31	71.90	-
Aug 28, 2018	72.91	72.91	72.91	72.91	71.51	-
Aug 27, 2018	72.89	72.89	72.89	72.89	71.49	-
Aug 24, 2018	72.37	72.37	72.37	72.37	70.98	-
Aug 23, 2018	71.92	71.92	71.92	71.92	70.54	-
Aug 22, 2018	72.06	72.06	72.06	72.06	70.68	-
Aug 21, 2018	72.05	72.05	72.05	72.05	70.67	-
Aug 20, 2018	71.82	71.82	71.82	71.82	70.44	-
Aug 17, 2018	71.63	71.63	71.63	71.63	70.26	-
Aug 16, 2018	71.38	71.38	71.38	71.38	70.01	-
Aug 15, 2018	70.80	70.80	70.80	70.80	69.44	-
Aug 14, 2018	71.38	71.38	71.38	71.38	70.01	-
Aug 13, 2018	70.89	70.89	70.89	70.89	69.53	-
Aug 10, 2018	71.20	71.20	71.20	71.20	69.83	-
Aug 09, 2018	71.64	71.64	71.64	71.64	70.27	-
Aug 08, 2018	71.69	71.69	71.69	71.69	70.31	-
Aug 07, 2018	71.73	71.73	71.73	71.73	70.35	-
Aug 06, 2018	71.51	71.51	71.51	71.51	70.14	-
Aug 03, 2018	71.22	71.22	71.22	71.22	69.85	-
Aug 02, 2018	70.97	70.97	70.97	70.97	69.61	-
Aug 01, 2018	70.55	70.55	70.55	70.55	69.20	-
Jul 31, 2018	70.63	70.63	70.63	70.63	69.27	-
Jul 30, 2018	70.22	70.22	70.22	70.22	68.87	-
Jul 27, 2018	70.66	70.66	70.66	70.66	69.30	-
Jul 26, 2018	71.24	71.24	71.24	71.24	69.87	-
Jul 25, 2018	71.36	71.36	71.36	71.36	69.99	-
Jul 24, 2018	70.76	70.76	70.76	70.76	69.40	-
Jul 23, 2018	70.61	70.61	70.61	70.61	69.26	-
Jul 20, 2018	70.50	70.50	70.50	70.50	69.15	-
Jul 19, 2018	70.60	70.60	70.60	70.60	69.25	-
Jul 18, 2018	70.79	70.79	70.79	70.79	69.43	-
Jul 17, 2018	70.62	70.62	70.62	70.62	69.27	-
Jul 16, 2018	70.32	70.32	70.32	70.32	68.97	-
Jul 13, 2018	70.44	70.44	70.44	70.44	69.09	-
Jul 12, 2018	70.39	70.39	70.39	70.39	69.04	-
Jul 11, 2018	69.81	69.81	69.81	69.81	68.47	-
Jul 10, 2018	70.30	70.30	70.30	70.30	68.95	-
Jul 09, 2018	70.13	70.13	70.13	70.13	68.78	-
Jul 06, 2018	69.52	69.52	69.52	69.52	68.19	-
Jul 05, 2018	68.92	68.92	68.92	68.92	67.60	-
Jul 03, 2018	68.31	68.31	68.31	68.31	67.00	-
Jul 02, 2018	68.57	68.57	68.57	68.57	67.25	-
Jun 29, 2018	68.34	68.34	68.34	68.34	67.03	-
Jun 28, 2018	68.29	68.29	68.29	68.29	66.98	-
Jun 27, 2018	67.87	67.87	67.87	67.87	66.57	-
Jun 26, 2018	68.54	68.54	68.54	68.54	67.22	-
Jun 25, 2018	68.36	68.36	68.36	68.36	67.05	-
Jun 22, 2018	69.35	69.35	69.35	69.35	68.02	-
Jun 21, 2018	69.24	69.24	69.24	69.24	67.91	-
Jun 21, 2018	0.294 Dividend
Jun 20, 2018	70.02	70.02	70.02	70.02	68.39	-
Jun 19, 2018	69.84	69.84	69.84	69.84	68.21	-
Jun 18, 2018	70.10	70.10	70.10	70.10	68.47	-
Jun 15, 2018	70.17	70.17	70.17	70.17	68.53	-
Jun 14, 2018	70.22	70.22	70.22	70.22	68.58	-
Jun 13, 2018	70.01	70.01	70.01	70.01	68.38	-
Jun 12, 2018	70.29	70.29	70.29	70.29	68.65	-
Jun 11, 2018	70.13	70.13	70.13	70.13	68.50	-
Jun 08, 2018	70.05	70.05	70.05	70.05	68.42	-
Jun 07, 2018	69.82	69.82	69.82	69.82	68.19	-
Jun 06, 2018	69.89	69.89	69.89	69.89	68.26	-
Jun 05, 2018	69.30	69.30	69.30	69.30	67.68	-
Jun 04, 2018	69.20	69.20	69.20	69.20	67.59	-
Jun 01, 2018	68.88	68.88	68.88	68.88	67.27	-
May 31, 2018	68.17	68.17	68.17	68.17	66.58	-
May 30, 2018	68.64	68.64	68.64	68.64	67.04	-
May 29, 2018	67.75	67.75	67.75	67.75	66.17	-
May 25, 2018	68.44	68.44	68.44	68.44	66.85	-
May 24, 2018	68.58	68.58	68.58	68.58	66.98	-
May 23, 2018	68.69	68.69	68.69	68.69	67.09	-
May 22, 2018	68.48	68.48	68.48	68.48	66.88	-
May 21, 2018	68.74	68.74	68.74	68.74	67.14	-
May 18, 2018	68.24	68.24	68.24	68.24	66.65	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...