VTSMX - Vanguard Total Stock Mkt Idx Inv

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201867.2367.2367.2367.2367.23-
Nov 13, 201867.7467.7467.7467.7467.74-
Nov 12, 201867.8267.8267.8267.8267.82-
Nov 09, 201869.1869.1869.1869.1869.18-
Nov 08, 201869.8769.8769.8769.8769.87-
Nov 07, 201870.0470.0470.0470.0470.04-
Nov 06, 201868.6368.6368.6368.6368.63-
Nov 05, 201868.2268.2268.2268.2268.22-
Nov 02, 201867.9067.9067.9067.9067.90-
Nov 01, 201868.2668.2668.2668.2668.26-
Oct 31, 201867.4367.4367.4367.4367.43-
Oct 30, 201866.7266.7266.7266.7266.72-
Oct 29, 201865.6565.6565.6565.6565.65-
Oct 26, 201866.0966.0966.0966.0966.09-
Oct 25, 201867.2067.2067.2067.2067.20-
Oct 24, 201865.9665.9665.9665.9665.96-
Oct 23, 201868.1168.1168.1168.1168.11-
Oct 22, 201868.5168.5168.5168.5168.51-
Oct 19, 201868.8068.8068.8068.8068.80-
Oct 18, 201868.9468.9468.9468.9468.94-
Oct 17, 201869.9769.9769.9769.9769.97-
Oct 16, 201870.0270.0270.0270.0270.02-
Oct 15, 201868.5068.5068.5068.5068.50-
Oct 12, 201868.8068.8068.8068.8068.80-
Oct 11, 201867.9267.9267.9267.9267.92-
Oct 10, 201869.3269.3269.3269.3269.32-
Oct 09, 201871.6471.6471.6471.6471.64-
Oct 08, 201871.7671.7671.7671.7671.76-
Oct 05, 201871.8471.8471.8471.8471.84-
Oct 04, 201872.2872.2872.2872.2872.28-
Oct 03, 201872.9372.9372.9372.9372.93-
Oct 02, 201872.8172.8172.8172.8172.81-
Oct 01, 201872.9372.9372.9372.9372.93-
Sep 28, 201872.8272.8272.8272.8272.82-
Sep 27, 201872.7972.7972.7972.7972.79-
Sep 27, 20180.326 Dividend
Sep 26, 201872.9372.9372.9372.9372.60-
Sep 25, 201873.2373.2373.2373.2372.90-
Sep 24, 201873.2873.2873.2873.2872.95-
Sep 21, 201873.5573.5573.5573.5573.22-
Sep 20, 201873.6173.6173.6173.6173.28-
Sep 19, 201873.0373.0373.0373.0372.70-
Sep 18, 201873.0273.0273.0273.0272.69-
Sep 17, 201872.6372.6372.6372.6372.31-
Sep 14, 201873.1173.1173.1173.1172.78-
Sep 13, 201873.0373.0373.0373.0372.70-
Sep 12, 201872.6872.6872.6872.6872.36-
Sep 11, 201872.6672.6672.6672.6672.34-
Sep 10, 201872.4272.4272.4272.4272.10-
Sep 07, 201872.2572.2572.2572.2571.93-
Sep 06, 201872.4072.4072.4072.4072.08-
Sep 05, 201872.6772.6772.6772.6772.35-
Sep 04, 201872.9172.9172.9172.9172.58-
Aug 31, 201873.0373.0373.0373.0372.70-
Aug 30, 201872.9772.9772.9772.9772.64-
Aug 29, 201873.2773.2773.2773.2772.94-
Aug 28, 201872.8872.8872.8872.8872.55-
Aug 27, 201872.8572.8572.8572.8572.52-
Aug 24, 201872.3472.3472.3472.3472.02-
Aug 23, 201871.8971.8971.8971.8971.57-
Aug 22, 201872.0272.0272.0272.0271.70-
Aug 21, 201872.0272.0272.0272.0271.70-
Aug 20, 201871.7871.7871.7871.7871.46-
Aug 17, 201871.5971.5971.5971.5971.27-
Aug 16, 201871.3571.3571.3571.3571.03-
Aug 15, 201870.7670.7670.7670.7670.44-
Aug 14, 201871.3571.3571.3571.3571.03-
Aug 13, 201870.8670.8670.8670.8670.54-
Aug 10, 201871.1771.1771.1771.1770.85-
Aug 09, 201871.6171.6171.6171.6171.29-
Aug 08, 201871.6671.6671.6671.6671.34-
Aug 07, 201871.7071.7071.7071.7071.38-
Aug 06, 201871.4871.4871.4871.4871.16-
Aug 03, 201871.1971.1971.1971.1970.87-
Aug 02, 201870.9470.9470.9470.9470.62-
Aug 01, 201870.5270.5270.5270.5270.20-
Jul 31, 201870.6070.6070.6070.6070.28-
Jul 30, 201870.1970.1970.1970.1969.88-
Jul 27, 201870.6370.6370.6370.6370.31-
Jul 26, 201871.2171.2171.2171.2170.89-
Jul 25, 201871.3471.3471.3471.3471.02-
Jul 24, 201870.7470.7470.7470.7470.42-
Jul 23, 201870.5870.5870.5870.5870.26-
Jul 20, 201870.4870.4870.4870.4870.16-
Jul 19, 201870.5770.5770.5770.5770.25-
Jul 18, 201870.7670.7670.7670.7670.44-
Jul 17, 201870.6070.6070.6070.6070.28-
Jul 16, 201870.2970.2970.2970.2969.98-
Jul 13, 201870.4170.4170.4170.4170.10-
Jul 12, 201870.3670.3670.3670.3670.05-
Jul 11, 201869.7969.7969.7969.7969.48-
Jul 10, 201870.2870.2870.2870.2869.97-
Jul 09, 201870.1170.1170.1170.1169.80-
Jul 06, 201869.4969.4969.4969.4969.18-
Jul 05, 201868.9068.9068.9068.9068.59-
Jul 03, 201868.2868.2868.2868.2867.97-
Jul 02, 201868.5568.5568.5568.5568.24-
Jun 29, 201868.3268.3268.3268.3268.01-
Jun 28, 201868.2768.2768.2768.2767.96-
Jun 27, 201867.8567.8567.8567.8567.55-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...