Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 1 hr 26 mins

S&P Futures
4,060.25
-15.25(-0.37%)
Dow Futures
33,996.00
-27.00(-0.08%)
Nasdaq Futures
12,036.50
-70.25(-0.58%)
Russell 2000 Futures
1,904.70
-5.80(-0.30%)
Crude Oil
82.11
+1.10(+1.36%)
Gold
1,930.10
+0.10(+0.01%)

Advertisement

Vanguard Total Stock Market Index Fund (VTSMX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Visitors trend2W10W9M

98.91

+1.06

(+1.08%)

At close: 08:01PM EST

Advertisement

Time Period:

Jan 27, 2022 - Jan 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	-	-	-	-	-	-
Jan 26, 2023	98.91	98.91	98.91	98.91	98.91	-
Jan 25, 2023	97.85	97.85	97.85	97.85	97.85	-
Jan 24, 2023	97.83	97.83	97.83	97.83	97.83	-
Jan 23, 2023	97.96	97.96	97.96	97.96	97.96	-
Jan 20, 2023	96.76	96.76	96.76	96.76	96.76	-
Jan 19, 2023	94.93	94.93	94.93	94.93	94.93	-
Jan 18, 2023	95.71	95.71	95.71	95.71	95.71	-
Jan 17, 2023	97.20	97.20	97.20	97.20	97.20	-
Jan 13, 2023	97.35	97.35	97.35	97.35	97.35	-
Jan 12, 2023	96.94	96.94	96.94	96.94	96.94	-
Jan 11, 2023	96.47	96.47	96.47	96.47	96.47	-
Jan 10, 2023	95.20	95.20	95.20	95.20	95.20	-
Jan 09, 2023	94.47	94.47	94.47	94.47	94.47	-
Jan 06, 2023	94.46	94.46	94.46	94.46	94.46	-
Jan 05, 2023	92.38	92.38	92.38	92.38	92.38	-
Jan 04, 2023	93.48	93.48	93.48	93.48	93.48	-
Jan 03, 2023	92.68	92.68	92.68	92.68	92.68	-
Dec 30, 2022	93.09	93.09	93.09	93.09	93.09	-
Dec 29, 2022	93.32	93.32	93.32	93.32	93.32	-
Dec 28, 2022	91.60	91.60	91.60	91.60	91.60	-
Dec 27, 2022	92.75	92.75	92.75	92.75	92.75	-
Dec 23, 2022	93.15	93.15	93.15	93.15	93.15	-
Dec 22, 2022	92.64	92.64	92.64	92.64	92.64	-
Dec 21, 2022	93.99	93.99	93.99	93.99	93.99	-
Dec 20, 2022	93.00	93.00	93.00	93.00	93.00	-
Dec 19, 2022	92.85	92.85	92.85	92.85	92.85	-
Dec 16, 2022	93.78	93.78	93.78	93.78	93.78	-
Dec 15, 2022	94.81	94.81	94.81	94.81	94.81	-
Dec 14, 2022	97.25	97.25	97.25	97.25	97.25	-
Dec 13, 2022	97.80	97.80	97.80	97.80	97.80	-
Dec 12, 2022	97.08	97.08	97.08	97.08	97.08	-
Dec 09, 2022	95.71	95.71	95.71	95.71	95.71	-
Dec 08, 2022	96.45	96.45	96.45	96.45	96.45	-
Dec 07, 2022	95.70	95.70	95.70	95.70	95.70	-
Dec 06, 2022	95.89	95.89	95.89	95.89	95.89	-
Dec 05, 2022	97.31	97.31	97.31	97.31	97.31	-
Dec 02, 2022	99.26	99.26	99.26	99.26	99.26	-
Dec 01, 2022	99.32	99.32	99.32	99.32	99.32	-
Nov 30, 2022	99.36	99.36	99.36	99.36	99.36	-
Nov 29, 2022	96.36	96.36	96.36	96.36	96.36	-
Nov 28, 2022	96.46	96.46	96.46	96.46	96.46	-
Nov 25, 2022	98.02	98.02	98.02	98.02	98.02	-
Nov 23, 2022	98.00	98.00	98.00	98.00	98.00	-
Nov 22, 2022	97.42	97.42	97.42	97.42	97.42	-
Nov 21, 2022	96.13	96.13	96.13	96.13	96.13	-
Nov 18, 2022	96.55	96.55	96.55	96.55	96.55	-
Nov 17, 2022	96.10	96.10	96.10	96.10	96.10	-
Nov 16, 2022	96.49	96.49	96.49	96.49	96.49	-
Nov 15, 2022	97.45	97.45	97.45	97.45	97.45	-
Nov 14, 2022	96.48	96.48	96.48	96.48	96.48	-
Nov 11, 2022	97.41	97.41	97.41	97.41	97.41	-
Nov 10, 2022	96.46	96.46	96.46	96.46	96.46	-
Nov 09, 2022	91.23	91.23	91.23	91.23	91.23	-
Nov 08, 2022	93.23	93.23	93.23	93.23	93.23	-
Nov 07, 2022	92.75	92.75	92.75	92.75	92.75	-
Nov 04, 2022	91.91	91.91	91.91	91.91	91.91	-
Nov 03, 2022	90.77	90.77	90.77	90.77	90.77	-
Nov 02, 2022	91.66	91.66	91.66	91.66	91.66	-
Nov 01, 2022	94.14	94.14	94.14	94.14	94.14	-
Oct 31, 2022	94.42	94.42	94.42	94.42	94.42	-
Oct 28, 2022	95.06	95.06	95.06	95.06	95.06	-
Oct 27, 2022	92.85	92.85	92.85	92.85	92.85	-
Oct 26, 2022	93.32	93.32	93.32	93.32	93.32	-
Oct 25, 2022	93.90	93.90	93.90	93.90	93.90	-
Oct 24, 2022	92.22	92.22	92.22	92.22	92.22	-
Oct 21, 2022	91.26	91.26	91.26	91.26	91.26	-
Oct 20, 2022	89.21	89.21	89.21	89.21	89.21	-
Oct 19, 2022	89.94	89.94	89.94	89.94	89.94	-
Oct 18, 2022	90.72	90.72	90.72	90.72	90.72	-
Oct 17, 2022	89.65	89.65	89.65	89.65	89.65	-
Oct 14, 2022	87.25	87.25	87.25	87.25	87.25	-
Oct 13, 2022	89.42	89.42	89.42	89.42	89.42	-
Oct 12, 2022	87.26	87.26	87.26	87.26	87.26	-
Oct 11, 2022	87.53	87.53	87.53	87.53	87.53	-
Oct 10, 2022	88.07	88.07	88.07	88.07	88.07	-
Oct 07, 2022	88.78	88.78	88.78	88.78	88.78	-
Oct 06, 2022	91.38	91.38	91.38	91.38	91.38	-
Oct 05, 2022	92.24	92.24	92.24	92.24	92.24	-
Oct 04, 2022	92.47	92.47	92.47	92.47	92.47	-
Oct 03, 2022	89.55	89.55	89.55	89.55	89.55	-
Sep 30, 2022	87.30	87.30	87.30	87.30	87.30	-
Sep 29, 2022	88.51	88.51	88.51	88.51	88.51	-
Sep 28, 2022	90.43	90.43	90.43	90.43	90.43	-
Sep 27, 2022	88.54	88.54	88.54	88.54	88.54	-
Sep 26, 2022	88.64	88.64	88.64	88.64	88.64	-
Sep 23, 2022	89.64	89.64	89.64	89.64	89.64	-
Sep 22, 2022	91.28	91.28	91.28	91.28	91.28	-
Sep 21, 2022	92.65	92.65	92.65	92.65	92.65	-
Sep 20, 2022	94.23	94.23	94.23	94.23	94.23	-
Sep 19, 2022	95.38	95.38	95.38	95.38	95.38	-
Sep 16, 2022	94.71	94.71	94.71	94.71	94.71	-
Sep 15, 2022	95.57	95.57	95.57	95.57	95.57	-
Sep 14, 2022	96.59	96.59	96.59	96.59	96.59	-
Sep 13, 2022	96.23	96.23	96.23	96.23	96.23	-
Sep 12, 2022	100.52	100.52	100.52	100.52	100.52	-
Sep 09, 2022	99.45	99.45	99.45	99.45	99.45	-
Sep 08, 2022	97.85	97.85	97.85	97.85	97.85	-
Sep 07, 2022	97.11	97.11	97.11	97.11	97.11	-
Sep 06, 2022	95.29	95.29	95.29	95.29	95.29	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,060.25-15.25(-0.37%)

Dow Futures33,996.00-27.00(-0.08%)

Nasdaq Futures12,036.50-70.25(-0.58%)

Russell 2000 Futures1,904.70-5.80(-0.30%)

Crude Oil82.11+1.10(+1.36%)

Gold1,930.10+0.10(+0.01%)

Vanguard Total Stock Market Index Fund (VTSMX)

S&P Futures
4,060.25
-15.25(-0.37%)

Dow Futures
33,996.00
-27.00(-0.08%)

Nasdaq Futures
12,036.50
-70.25(-0.58%)

Russell 2000 Futures
1,904.70
-5.80(-0.30%)

Crude Oil
82.11
+1.10(+1.36%)

Gold
1,930.10
+0.10(+0.01%)