VTSMX - Vanguard Total Stock Market Index Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201970.6670.6670.6670.6670.66-
May 17, 201971.1571.1571.1571.1571.15-
May 16, 201971.6371.6371.6371.6371.63-
May 15, 201970.9970.9970.9970.9970.99-
May 14, 201970.5870.5870.5870.5870.58-
May 13, 201969.9569.9569.9569.9569.95-
May 10, 201971.7571.7571.7571.7571.75-
May 09, 201971.4871.4871.4871.4871.48-
May 08, 201971.6671.6671.6671.6671.66-
May 07, 201971.7971.7971.7971.7971.79-
May 06, 201973.0273.0273.0273.0273.02-
May 03, 201973.3073.3073.3073.3073.30-
May 02, 201972.5272.5272.5272.5272.52-
May 01, 201972.6372.6372.6372.6372.63-
Apr 30, 201973.2173.2173.2173.2173.21-
Apr 29, 201973.1673.1673.1673.1673.16-
Apr 26, 201973.0673.0673.0673.0673.06-
Apr 25, 201972.6772.6772.6772.6772.67-
Apr 24, 201972.7672.7672.7672.7672.76-
Apr 23, 201972.8872.8872.8872.8872.88-
Apr 22, 201972.1872.1872.1872.1872.18-
Apr 18, 201972.1472.1472.1472.1472.14-
Apr 17, 201972.0472.0472.0472.0472.04-
Apr 16, 201972.2972.2972.2972.2972.29-
Apr 15, 201972.2672.2672.2672.2672.26-
Apr 12, 201972.3272.3272.3272.3272.32-
Apr 11, 201971.8671.8671.8671.8671.86-
Apr 10, 201971.8571.8571.8571.8571.85-
Apr 09, 201971.5071.5071.5071.5071.50-
Apr 08, 201971.9771.9771.9771.9771.97-
Apr 05, 201971.9171.9171.9171.9171.91-
Apr 04, 201971.5471.5471.5471.5471.54-
Apr 03, 201971.4071.4071.4071.4071.40-
Apr 02, 201971.2171.2171.2171.2171.21-
Apr 01, 201971.2271.2271.2271.2271.22-
Mar 29, 201970.4170.4170.4170.4170.41-
Mar 28, 201969.9669.9669.9669.9669.96-
Mar 27, 201969.6469.6469.6469.6469.64-
Mar 26, 201969.9769.9769.9769.9769.97-
Mar 25, 201969.4469.4469.4469.4469.44-
Mar 22, 201969.4769.4769.4769.4769.47-
Mar 22, 20190.357 Dividend
Mar 21, 201971.3171.3171.3171.3170.95-
Mar 20, 201970.5070.5070.5070.5070.15-
Mar 19, 201970.7570.7570.7570.7570.40-
Mar 18, 201970.8170.8170.8170.8170.46-
Mar 15, 201970.5370.5370.5370.5370.18-
Mar 14, 201970.2170.2170.2170.2169.86-
Mar 13, 201970.2770.2770.2770.2769.92-
Mar 12, 201969.8069.8069.8069.8069.45-
Mar 11, 201969.6169.6169.6169.6169.26-
Mar 08, 201968.5968.5968.5968.5968.25-
Mar 07, 201968.7268.7268.7268.7268.38-
Mar 06, 201969.2669.2669.2669.2668.91-
Mar 05, 201969.8269.8269.8269.8269.47-
Mar 04, 201969.9269.9269.9269.9269.57-
Mar 01, 201970.2570.2570.2570.2569.90-
Feb 28, 201969.7769.7769.7769.7769.42-
Feb 27, 201969.9669.9669.9669.9669.61-
Feb 26, 201969.9369.9369.9369.9369.58-
Feb 25, 201970.0470.0470.0470.0469.69-
Feb 22, 201969.9569.9569.9569.9569.60-
Feb 21, 201969.4769.4769.4769.4769.12-
Feb 20, 201969.7169.7169.7169.7169.36-
Feb 19, 201969.5869.5869.5869.5869.23-
Feb 15, 201969.4669.4669.4669.4669.11-
Feb 14, 201968.7068.7068.7068.7068.36-
Feb 13, 201968.8268.8268.8268.8268.48-
Feb 12, 201968.6168.6168.6168.6168.27-
Feb 11, 201967.7467.7467.7467.7467.40-
Feb 08, 201967.6467.6467.6467.6467.30-
Feb 07, 201967.5667.5667.5667.5667.22-
Feb 06, 201968.1668.1668.1668.1667.82-
Feb 05, 201968.3068.3068.3068.3067.96-
Feb 04, 201967.9967.9967.9967.9967.65-
Feb 01, 201967.5267.5267.5267.5267.18-
Jan 31, 201967.4167.4167.4167.4167.07-
Jan 30, 201966.8266.8266.8266.8266.49-
Jan 29, 201965.8465.8465.8465.8465.51-
Jan 28, 201965.9365.9365.9365.9365.60-
Jan 25, 201966.4166.4166.4166.4166.08-
Jan 24, 201965.8065.8065.8065.8065.47-
Jan 23, 201965.6465.6465.6465.6465.31-
Jan 22, 201965.5465.5465.5465.5465.21-
Jan 18, 201966.5066.5066.5066.5066.17-
Jan 17, 201965.6565.6565.6565.6565.32-
Jan 16, 201965.1365.1365.1365.1364.80-
Jan 15, 201964.9464.9464.9464.9464.61-
Jan 14, 201964.2764.2764.2764.2763.95-
Jan 11, 201964.6464.6464.6464.6464.32-
Jan 10, 201964.6464.6464.6464.6464.32-
Jan 09, 201964.3364.3364.3364.3364.01-
Jan 08, 201964.0064.0064.0064.0063.68-
Jan 07, 201963.3363.3363.3363.3363.01-
Jan 04, 201962.7962.7962.7962.7962.48-
Jan 03, 201960.6960.6960.6960.6960.39-
Jan 02, 201962.1462.1462.1462.1461.83-
Dec 31, 201862.0862.0862.0862.0861.77-
Dec 28, 201861.5461.5461.5461.5461.23-
Dec 27, 201861.5561.5561.5561.5561.24-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...