Advertisement
Advertisement
U.S. Markets open in 1 hr 52 mins
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard Total Stock Market Index Fund Investor Shares (VTSMX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
114.66+0.58 (+0.51%)
At close: 8:01PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 27, 2021------
Oct 26, 2021114.66114.66114.66114.66114.66-
Oct 25, 2021114.66114.66114.66114.66114.66-
Oct 22, 2021114.08114.08114.08114.08114.08-
Oct 21, 2021114.29114.29114.29114.29114.29-
Oct 20, 2021113.89113.89113.89113.89113.89-
Oct 19, 2021113.45113.45113.45113.45113.45-
Oct 18, 2021112.67112.67112.67112.67112.67-
Oct 15, 2021112.28112.28112.28112.28112.28-
Oct 14, 2021111.60111.60111.60111.60111.60-
Oct 13, 2021109.76109.76109.76109.76109.76-
Oct 12, 2021109.30109.30109.30109.30109.30-
Oct 11, 2021109.35109.35109.35109.35109.35-
Oct 08, 2021110.09110.09110.09110.09110.09-
Oct 07, 2021110.40110.40110.40110.40110.40-
Oct 06, 2021109.34109.34109.34109.34109.34-
Oct 05, 2021108.94108.94108.94108.94108.94-
Oct 04, 2021107.86107.86107.86107.86107.86-
Oct 01, 2021109.33109.33109.33109.33109.33-
Sep 30, 2021108.06108.06108.06108.06108.06-
Sep 29, 2021109.23109.23109.23109.23109.23-
Sep 28, 2021109.15109.15109.15109.15109.15-
Sep 27, 2021111.51111.51111.51111.51111.51-
Sep 24, 2021111.69111.69111.69111.69111.69-
Sep 23, 2021111.64111.64111.64111.64111.64-
Sep 22, 2021110.58110.58110.58110.58110.58-
Sep 21, 2021109.48109.48109.48109.48109.48-
Sep 20, 2021109.47109.47109.47109.47109.47-
Sep 17, 2021111.46111.46111.46111.46111.46-
Sep 16, 2021112.32112.32112.32112.32112.32-
Sep 15, 2021112.40112.40112.40112.40112.40-
Sep 14, 2021111.43111.43111.43111.43111.43-
Sep 13, 2021112.13112.13112.13112.13112.13-
Sep 10, 2021111.90111.90111.90111.90111.90-
Sep 09, 2021112.78112.78112.78112.78112.78-
Sep 08, 2021113.19113.19113.19113.19113.19-
Sep 07, 2021113.49113.49113.49113.49113.49-
Sep 03, 2021113.96113.96113.96113.96113.96-
Sep 02, 2021114.00114.00114.00114.00114.00-
Sep 01, 2021113.60113.60113.60113.60113.60-
Aug 31, 2021113.46113.46113.46113.46113.46-
Aug 30, 2021113.61113.61113.61113.61113.61-
Aug 27, 2021113.21113.21113.21113.21113.21-
Aug 26, 2021112.03112.03112.03112.03112.03-
Aug 25, 2021112.73112.73112.73112.73112.73-
Aug 24, 2021112.43112.43112.43112.43112.43-
Aug 23, 2021112.06112.06112.06112.06112.06-
Aug 20, 2021110.97110.97110.97110.97110.97-
Aug 19, 2021109.98109.98109.98109.98109.98-
Aug 18, 2021110.05110.05110.05110.05110.05-
Aug 17, 2021111.16111.16111.16111.16111.16-
Aug 16, 2021112.00112.00112.00112.00112.00-
Aug 13, 2021111.94111.94111.94111.94111.94-
Aug 12, 2021111.88111.88111.88111.88111.88-
Aug 11, 2021111.56111.56111.56111.56111.56-
Aug 10, 2021111.29111.29111.29111.29111.29-
Aug 09, 2021111.25111.25111.25111.25111.25-
Aug 06, 2021111.33111.33111.33111.33111.33-
Aug 05, 2021111.21111.21111.21111.21111.21-
Aug 04, 2021110.40110.40110.40110.40110.40-
Aug 03, 2021110.91110.91110.91110.91110.91-
Aug 02, 2021110.12110.12110.12110.12110.12-
Jul 30, 2021110.31110.31110.31110.31110.31-
Jul 29, 2021110.93110.93110.93110.93110.93-
Jul 28, 2021110.47110.47110.47110.47110.47-
Jul 27, 2021110.25110.25110.25110.25110.25-
Jul 26, 2021110.87110.87110.87110.87110.87-
Jul 23, 2021110.66110.66110.66110.66110.66-
Jul 22, 2021109.55109.55109.55109.55109.55-
Jul 21, 2021109.47109.47109.47109.47109.47-
Jul 20, 2021108.47108.47108.47108.47108.47-
Jul 19, 2021106.62106.62106.62106.62106.62-
Jul 16, 2021108.23108.23108.23108.23108.23-
Jul 15, 2021109.04109.04109.04109.04109.04-
Jul 14, 2021109.41109.41109.41109.41109.41-
Jul 13, 2021109.58109.58109.58109.58109.58-
Jul 12, 2021110.21110.21110.21110.21110.21-
Jul 09, 2021109.93109.93109.93109.93109.93-
Jul 08, 2021108.55108.55108.55108.55108.55-
Jul 07, 2021109.50109.50109.50109.50109.50-
Jul 06, 2021109.33109.33109.33109.33109.33-
Jul 02, 2021109.61109.61109.61109.61109.61-
Jul 01, 2021108.99108.99108.99108.99108.99-
Jun 30, 2021108.46108.46108.46108.46108.46-
Jun 29, 2021108.40108.40108.40108.40108.40-
Jun 28, 2021108.41108.41108.41108.41108.41-
Jun 25, 2021108.23108.23108.23108.23108.23-
Jun 24, 2021107.86107.86107.86107.86107.86-
Jun 23, 2021107.14107.14107.14107.14107.14-
Jun 23, 20210.297 Dividend
Jun 22, 2021107.46107.46107.46107.46107.16-
Jun 21, 2021106.89106.89106.89106.89106.59-
Jun 18, 2021105.39105.39105.39105.39105.10-
Jun 17, 2021106.77106.77106.77106.77106.47-
Jun 16, 2021106.85106.85106.85106.85106.55-
Jun 15, 2021107.37107.37107.37107.37107.07-
Jun 14, 2021107.67107.67107.67107.67107.37-
Jun 11, 2021107.52107.52107.52107.52107.22-
Jun 10, 2021107.18107.18107.18107.18106.88-
Jun 09, 2021106.74106.74106.74106.74106.44-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement