Mail

VTSMX - Vanguard Total Stock Market Index Fund Investor 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 18, 2019	73.75	73.75	73.75	73.75	73.75	-
Oct 17, 2019	74.04	74.04	74.04	74.04	74.04	-
Oct 16, 2019	73.77	73.77	73.77	73.77	73.77	-
Oct 15, 2019	73.94	73.94	73.94	73.94	73.94	-
Oct 14, 2019	73.21	73.21	73.21	73.21	73.21	-
Oct 11, 2019	73.33	73.33	73.33	73.33	73.33	-
Oct 10, 2019	72.48	72.48	72.48	72.48	72.48	-
Oct 09, 2019	72.05	72.05	72.05	72.05	72.05	-
Oct 08, 2019	71.40	71.40	71.40	71.40	71.40	-
Oct 07, 2019	72.56	72.56	72.56	72.56	72.56	-
Oct 04, 2019	72.86	72.86	72.86	72.86	72.86	-
Oct 03, 2019	71.88	71.88	71.88	71.88	71.88	-
Oct 02, 2019	71.30	71.30	71.30	71.30	71.30	-
Oct 01, 2019	72.52	72.52	72.52	72.52	72.52	-
Sep 30, 2019	73.48	73.48	73.48	73.48	73.48	-
Sep 27, 2019	73.12	73.12	73.12	73.12	73.12	-
Sep 26, 2019	73.55	73.55	73.55	73.55	73.55	-
Sep 25, 2019	73.78	73.78	73.78	73.78	73.78	-
Sep 24, 2019	73.30	73.30	73.30	73.30	73.30	-
Sep 23, 2019	73.99	73.99	73.99	73.99	73.99	-
Sep 20, 2019	74.00	74.00	74.00	74.00	74.00	-
Sep 19, 2019	74.33	74.33	74.33	74.33	74.33	-
Sep 18, 2019	74.35	74.35	74.35	74.35	74.35	-
Sep 17, 2019	74.38	74.38	74.38	74.38	74.38	-
Sep 16, 2019	74.21	74.21	74.21	74.21	74.21	-
Sep 13, 2019	74.35	74.35	74.35	74.35	74.35	-
Sep 13, 2019	0.32 Dividend
Sep 12, 2019	74.70	74.70	74.70	74.70	74.38	-
Sep 11, 2019	74.51	74.51	74.51	74.51	74.19	-
Sep 10, 2019	73.89	73.89	73.89	73.89	73.57	-
Sep 09, 2019	73.81	73.81	73.81	73.81	73.49	-
Sep 06, 2019	73.78	73.78	73.78	73.78	73.46	-
Sep 05, 2019	73.75	73.75	73.75	73.75	73.43	-
Sep 04, 2019	72.78	72.78	72.78	72.78	72.47	-
Sep 03, 2019	72.01	72.01	72.01	72.01	71.70	-
Aug 30, 2019	72.56	72.56	72.56	72.56	72.25	-
Aug 29, 2019	72.52	72.52	72.52	72.52	72.21	-
Aug 28, 2019	71.57	71.57	71.57	71.57	71.26	-
Aug 27, 2019	71.10	71.10	71.10	71.10	70.80	-
Aug 26, 2019	71.41	71.41	71.41	71.41	71.10	-
Aug 23, 2019	70.65	70.65	70.65	70.65	70.35	-
Aug 22, 2019	72.53	72.53	72.53	72.53	72.22	-
Aug 21, 2019	72.58	72.58	72.58	72.58	72.27	-
Aug 20, 2019	71.97	71.97	71.97	71.97	71.66	-
Aug 19, 2019	72.52	72.52	72.52	72.52	72.21	-
Aug 16, 2019	71.69	71.69	71.69	71.69	71.38	-
Aug 15, 2019	70.61	70.61	70.61	70.61	70.31	-
Aug 14, 2019	70.47	70.47	70.47	70.47	70.17	-
Aug 13, 2019	72.57	72.57	72.57	72.57	72.26	-
Aug 12, 2019	71.55	71.55	71.55	71.55	71.24	-
Aug 09, 2019	72.44	72.44	72.44	72.44	72.13	-
Aug 08, 2019	72.97	72.97	72.97	72.97	72.66	-
Aug 07, 2019	71.58	71.58	71.58	71.58	71.27	-
Aug 06, 2019	71.51	71.51	71.51	71.51	71.20	-
Aug 05, 2019	70.59	70.59	70.59	70.59	70.29	-
Aug 02, 2019	72.76	72.76	72.76	72.76	72.45	-
Aug 01, 2019	73.34	73.34	73.34	73.34	73.03	-
Jul 31, 2019	74.06	74.06	74.06	74.06	73.74	-
Jul 30, 2019	74.85	74.85	74.85	74.85	74.53	-
Jul 29, 2019	74.94	74.94	74.94	74.94	74.62	-
Jul 26, 2019	75.12	75.12	75.12	75.12	74.80	-
Jul 25, 2019	74.54	74.54	74.54	74.54	74.22	-
Jul 24, 2019	74.99	74.99	74.99	74.99	74.67	-
Jul 23, 2019	74.53	74.53	74.53	74.53	74.21	-
Jul 22, 2019	74.02	74.02	74.02	74.02	73.70	-
Jul 19, 2019	73.85	73.85	73.85	73.85	73.53	-
Jul 18, 2019	74.29	74.29	74.29	74.29	73.97	-
Jul 17, 2019	74.03	74.03	74.03	74.03	73.71	-
Jul 16, 2019	74.49	74.49	74.49	74.49	74.17	-
Jul 15, 2019	74.72	74.72	74.72	74.72	74.40	-
Jul 12, 2019	74.75	74.75	74.75	74.75	74.43	-
Jul 11, 2019	74.36	74.36	74.36	74.36	74.04	-
Jul 10, 2019	74.24	74.24	74.24	74.24	73.92	-
Jul 09, 2019	73.94	73.94	73.94	73.94	73.62	-
Jul 08, 2019	73.81	73.81	73.81	73.81	73.49	-
Jul 05, 2019	74.20	74.20	74.20	74.20	73.88	-
Jul 03, 2019	74.29	74.29	74.29	74.29	73.97	-
Jul 02, 2019	73.70	73.70	73.70	73.70	73.38	-
Jul 01, 2019	73.54	73.54	73.54	73.54	73.22	-
Jun 28, 2019	73.01	73.01	73.01	73.01	72.70	-
Jun 27, 2019	72.52	72.52	72.52	72.52	72.21	-
Jun 26, 2019	72.09	72.09	72.09	72.09	71.78	-
Jun 25, 2019	72.20	72.20	72.20	72.20	71.89	-
Jun 24, 2019	72.88	72.88	72.88	72.88	72.57	-
Jun 21, 2019	73.11	73.11	73.11	73.11	72.80	-
Jun 20, 2019	73.27	73.27	73.27	73.27	72.96	-
Jun 19, 2019	72.62	72.62	72.62	72.62	72.31	-
Jun 18, 2019	72.39	72.39	72.39	72.39	72.08	-
Jun 17, 2019	71.67	71.67	71.67	71.67	71.36	-
Jun 14, 2019	71.56	71.56	71.56	71.56	71.25	-
Jun 14, 2019	0.248 Dividend
Jun 13, 2019	71.98	71.98	71.98	71.98	71.42	-
Jun 12, 2019	71.63	71.63	71.63	71.63	71.08	-
Jun 11, 2019	71.75	71.75	71.75	71.75	71.20	-
Jun 10, 2019	71.81	71.81	71.81	71.81	71.26	-
Jun 07, 2019	71.46	71.46	71.46	71.46	70.91	-
Jun 06, 2019	70.75	70.75	70.75	70.75	70.20	-
Jun 05, 2019	70.36	70.36	70.36	70.36	69.82	-
Jun 04, 2019	69.84	69.84	69.84	69.84	69.30	-
Jun 03, 2019	68.33	68.33	68.33	68.33	67.80	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...