VTSMX - Vanguard Total Stock Mkt Idx Inv
Nasdaq - Nasdaq Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 14, 2018 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | - |
| Nov 13, 2018 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
| Nov 12, 2018 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
| Nov 09, 2018 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | - |
| Nov 08, 2018 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
| Nov 07, 2018 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
| Nov 06, 2018 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | - |
| Nov 05, 2018 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
| Nov 02, 2018 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
| Nov 01, 2018 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
| Oct 31, 2018 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
| Oct 30, 2018 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
| Oct 29, 2018 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - |
| Oct 26, 2018 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
| Oct 25, 2018 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
| Oct 24, 2018 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
| Oct 23, 2018 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
| Oct 22, 2018 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
| Oct 19, 2018 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
| Oct 18, 2018 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
| Oct 17, 2018 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
| Oct 16, 2018 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
| Oct 15, 2018 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| Oct 12, 2018 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
| Oct 11, 2018 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
| Oct 10, 2018 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
| Oct 09, 2018 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
| Oct 08, 2018 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
| Oct 05, 2018 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
| Oct 04, 2018 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
| Oct 03, 2018 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | - |
| Oct 02, 2018 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | - |
| Oct 01, 2018 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | - |
| Sep 28, 2018 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | - |
| Sep 27, 2018 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
| Sep 27, 2018 | 0.326 Dividend | |||||
| Sep 26, 2018 | 72.93 | 72.93 | 72.93 | 72.93 | 72.60 | - |
| Sep 25, 2018 | 73.23 | 73.23 | 73.23 | 73.23 | 72.90 | - |
| Sep 24, 2018 | 73.28 | 73.28 | 73.28 | 73.28 | 72.95 | - |
| Sep 21, 2018 | 73.55 | 73.55 | 73.55 | 73.55 | 73.22 | - |
| Sep 20, 2018 | 73.61 | 73.61 | 73.61 | 73.61 | 73.28 | - |
| Sep 19, 2018 | 73.03 | 73.03 | 73.03 | 73.03 | 72.70 | - |
| Sep 18, 2018 | 73.02 | 73.02 | 73.02 | 73.02 | 72.69 | - |
| Sep 17, 2018 | 72.63 | 72.63 | 72.63 | 72.63 | 72.31 | - |
| Sep 14, 2018 | 73.11 | 73.11 | 73.11 | 73.11 | 72.78 | - |
| Sep 13, 2018 | 73.03 | 73.03 | 73.03 | 73.03 | 72.70 | - |
| Sep 12, 2018 | 72.68 | 72.68 | 72.68 | 72.68 | 72.36 | - |
| Sep 11, 2018 | 72.66 | 72.66 | 72.66 | 72.66 | 72.34 | - |
| Sep 10, 2018 | 72.42 | 72.42 | 72.42 | 72.42 | 72.10 | - |
| Sep 07, 2018 | 72.25 | 72.25 | 72.25 | 72.25 | 71.93 | - |
| Sep 06, 2018 | 72.40 | 72.40 | 72.40 | 72.40 | 72.08 | - |
| Sep 05, 2018 | 72.67 | 72.67 | 72.67 | 72.67 | 72.35 | - |
| Sep 04, 2018 | 72.91 | 72.91 | 72.91 | 72.91 | 72.58 | - |
| Aug 31, 2018 | 73.03 | 73.03 | 73.03 | 73.03 | 72.70 | - |
| Aug 30, 2018 | 72.97 | 72.97 | 72.97 | 72.97 | 72.64 | - |
| Aug 29, 2018 | 73.27 | 73.27 | 73.27 | 73.27 | 72.94 | - |
| Aug 28, 2018 | 72.88 | 72.88 | 72.88 | 72.88 | 72.55 | - |
| Aug 27, 2018 | 72.85 | 72.85 | 72.85 | 72.85 | 72.52 | - |
| Aug 24, 2018 | 72.34 | 72.34 | 72.34 | 72.34 | 72.02 | - |
| Aug 23, 2018 | 71.89 | 71.89 | 71.89 | 71.89 | 71.57 | - |
| Aug 22, 2018 | 72.02 | 72.02 | 72.02 | 72.02 | 71.70 | - |
| Aug 21, 2018 | 72.02 | 72.02 | 72.02 | 72.02 | 71.70 | - |
| Aug 20, 2018 | 71.78 | 71.78 | 71.78 | 71.78 | 71.46 | - |
| Aug 17, 2018 | 71.59 | 71.59 | 71.59 | 71.59 | 71.27 | - |
| Aug 16, 2018 | 71.35 | 71.35 | 71.35 | 71.35 | 71.03 | - |
| Aug 15, 2018 | 70.76 | 70.76 | 70.76 | 70.76 | 70.44 | - |
| Aug 14, 2018 | 71.35 | 71.35 | 71.35 | 71.35 | 71.03 | - |
| Aug 13, 2018 | 70.86 | 70.86 | 70.86 | 70.86 | 70.54 | - |
| Aug 10, 2018 | 71.17 | 71.17 | 71.17 | 71.17 | 70.85 | - |
| Aug 09, 2018 | 71.61 | 71.61 | 71.61 | 71.61 | 71.29 | - |
| Aug 08, 2018 | 71.66 | 71.66 | 71.66 | 71.66 | 71.34 | - |
| Aug 07, 2018 | 71.70 | 71.70 | 71.70 | 71.70 | 71.38 | - |
| Aug 06, 2018 | 71.48 | 71.48 | 71.48 | 71.48 | 71.16 | - |
| Aug 03, 2018 | 71.19 | 71.19 | 71.19 | 71.19 | 70.87 | - |
| Aug 02, 2018 | 70.94 | 70.94 | 70.94 | 70.94 | 70.62 | - |
| Aug 01, 2018 | 70.52 | 70.52 | 70.52 | 70.52 | 70.20 | - |
| Jul 31, 2018 | 70.60 | 70.60 | 70.60 | 70.60 | 70.28 | - |
| Jul 30, 2018 | 70.19 | 70.19 | 70.19 | 70.19 | 69.88 | - |
| Jul 27, 2018 | 70.63 | 70.63 | 70.63 | 70.63 | 70.31 | - |
| Jul 26, 2018 | 71.21 | 71.21 | 71.21 | 71.21 | 70.89 | - |
| Jul 25, 2018 | 71.34 | 71.34 | 71.34 | 71.34 | 71.02 | - |
| Jul 24, 2018 | 70.74 | 70.74 | 70.74 | 70.74 | 70.42 | - |
| Jul 23, 2018 | 70.58 | 70.58 | 70.58 | 70.58 | 70.26 | - |
| Jul 20, 2018 | 70.48 | 70.48 | 70.48 | 70.48 | 70.16 | - |
| Jul 19, 2018 | 70.57 | 70.57 | 70.57 | 70.57 | 70.25 | - |
| Jul 18, 2018 | 70.76 | 70.76 | 70.76 | 70.76 | 70.44 | - |
| Jul 17, 2018 | 70.60 | 70.60 | 70.60 | 70.60 | 70.28 | - |
| Jul 16, 2018 | 70.29 | 70.29 | 70.29 | 70.29 | 69.98 | - |
| Jul 13, 2018 | 70.41 | 70.41 | 70.41 | 70.41 | 70.10 | - |
| Jul 12, 2018 | 70.36 | 70.36 | 70.36 | 70.36 | 70.05 | - |
| Jul 11, 2018 | 69.79 | 69.79 | 69.79 | 69.79 | 69.48 | - |
| Jul 10, 2018 | 70.28 | 70.28 | 70.28 | 70.28 | 69.97 | - |
| Jul 09, 2018 | 70.11 | 70.11 | 70.11 | 70.11 | 69.80 | - |
| Jul 06, 2018 | 69.49 | 69.49 | 69.49 | 69.49 | 69.18 | - |
| Jul 05, 2018 | 68.90 | 68.90 | 68.90 | 68.90 | 68.59 | - |
| Jul 03, 2018 | 68.28 | 68.28 | 68.28 | 68.28 | 67.97 | - |
| Jul 02, 2018 | 68.55 | 68.55 | 68.55 | 68.55 | 68.24 | - |
| Jun 29, 2018 | 68.32 | 68.32 | 68.32 | 68.32 | 68.01 | - |
| Jun 28, 2018 | 68.27 | 68.27 | 68.27 | 68.27 | 67.96 | - |
| Jun 27, 2018 | 67.85 | 67.85 | 67.85 | 67.85 | 67.55 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
