Vanguard Total Stock Market Index Fund Investor Shares (VTSMX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

89.85+0.71 (+0.80%)

At close: 8:06AM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 24, 2020	-	-	-	-	-	-
Nov 23, 2020	89.85	89.85	89.85	89.85	89.85	-
Nov 20, 2020	89.14	89.14	89.14	89.14	89.14	-
Nov 19, 2020	89.62	89.62	89.62	89.62	89.62	-
Nov 18, 2020	89.13	89.13	89.13	89.13	89.13	-
Nov 17, 2020	90.04	90.04	90.04	90.04	90.04	-
Nov 16, 2020	90.25	90.25	90.25	90.25	90.25	-
Nov 13, 2020	89.15	89.15	89.15	89.15	89.15	-
Nov 12, 2020	87.94	87.94	87.94	87.94	87.94	-
Nov 11, 2020	88.81	88.81	88.81	88.81	88.81	-
Nov 10, 2020	88.12	88.12	88.12	88.12	88.12	-
Nov 09, 2020	87.20	87.20	87.20	87.20	87.20	-
Nov 06, 2020	87.20	87.20	87.20	87.20	87.20	-
Nov 05, 2020	87.26	87.26	87.26	87.26	87.26	-
Nov 04, 2020	85.48	85.48	85.48	85.48	85.48	-
Nov 03, 2020	83.73	83.73	83.73	83.73	83.73	-
Nov 02, 2020	82.15	82.15	82.15	82.15	82.15	-
Oct 30, 2020	81.13	81.13	81.13	81.13	81.13	-
Oct 29, 2020	82.23	82.23	82.23	82.23	82.23	-
Oct 28, 2020	81.31	81.31	81.31	81.31	81.31	-
Oct 27, 2020	84.16	84.16	84.16	84.16	84.16	-
Oct 26, 2020	84.45	84.45	84.45	84.45	84.45	-
Oct 23, 2020	86.07	86.07	86.07	86.07	86.07	-
Oct 22, 2020	85.74	85.74	85.74	85.74	85.74	-
Oct 21, 2020	85.18	85.18	85.18	85.18	85.18	-
Oct 20, 2020	85.46	85.46	85.46	85.46	85.46	-
Oct 19, 2020	85.14	85.14	85.14	85.14	85.14	-
Oct 16, 2020	86.46	86.46	86.46	86.46	86.46	-
Oct 15, 2020	86.51	86.51	86.51	86.51	86.51	-
Oct 14, 2020	86.55	86.55	86.55	86.55	86.55	-
Oct 13, 2020	87.11	87.11	87.11	87.11	87.11	-
Oct 12, 2020	87.57	87.57	87.57	87.57	87.57	-
Oct 09, 2020	86.30	86.30	86.30	86.30	86.30	-
Oct 08, 2020	85.57	85.57	85.57	85.57	85.57	-
Oct 07, 2020	84.85	84.85	84.85	84.85	84.85	-
Oct 06, 2020	83.37	83.37	83.37	83.37	83.37	-
Oct 05, 2020	84.42	84.42	84.42	84.42	84.42	-
Oct 02, 2020	82.87	82.87	82.87	82.87	82.87	-
Oct 01, 2020	83.55	83.55	83.55	83.55	83.55	-
Sep 30, 2020	82.92	82.92	82.92	82.92	82.92	-
Sep 29, 2020	82.29	82.29	82.29	82.29	82.29	-
Sep 28, 2020	82.66	82.66	82.66	82.66	82.66	-
Sep 25, 2020	81.28	81.28	81.28	81.28	81.28	-
Sep 24, 2020	79.94	79.94	79.94	79.94	79.94	-
Sep 24, 2020	0.305 Dividend
Sep 23, 2020	80.07	80.07	80.07	80.07	79.76	-
Sep 22, 2020	82.07	82.07	82.07	82.07	81.76	-
Sep 21, 2020	81.27	81.27	81.27	81.27	80.96	-
Sep 18, 2020	82.27	82.27	82.27	82.27	81.96	-
Sep 17, 2020	83.05	83.05	83.05	83.05	82.73	-
Sep 16, 2020	83.76	83.76	83.76	83.76	83.44	-
Sep 15, 2020	84.04	84.04	84.04	84.04	83.72	-
Sep 14, 2020	83.56	83.56	83.56	83.56	83.24	-
Sep 11, 2020	82.26	82.26	82.26	82.26	81.95	-
Sep 10, 2020	82.28	82.28	82.28	82.28	81.97	-
Sep 09, 2020	83.65	83.65	83.65	83.65	83.33	-
Sep 08, 2020	81.99	81.99	81.99	81.99	81.68	-
Sep 04, 2020	84.38	84.38	84.38	84.38	84.06	-
Sep 03, 2020	85.10	85.10	85.10	85.10	84.78	-
Sep 02, 2020	88.23	88.23	88.23	88.23	87.89	-
Sep 01, 2020	87.05	87.05	87.05	87.05	86.72	-
Aug 31, 2020	86.32	86.32	86.32	86.32	85.99	-
Aug 28, 2020	86.43	86.43	86.43	86.43	86.10	-
Aug 27, 2020	85.84	85.84	85.84	85.84	85.51	-
Aug 26, 2020	85.65	85.65	85.65	85.65	85.32	-
Aug 25, 2020	84.86	84.86	84.86	84.86	84.54	-
Aug 24, 2020	84.56	84.56	84.56	84.56	84.24	-
Aug 21, 2020	83.77	83.77	83.77	83.77	83.45	-
Aug 20, 2020	83.57	83.57	83.57	83.57	83.25	-
Aug 19, 2020	83.31	83.31	83.31	83.31	82.99	-
Aug 18, 2020	83.66	83.66	83.66	83.66	83.34	-
Aug 17, 2020	83.53	83.53	83.53	83.53	83.21	-
Aug 14, 2020	83.17	83.17	83.17	83.17	82.85	-
Aug 13, 2020	83.20	83.20	83.20	83.20	82.88	-
Aug 12, 2020	83.28	83.28	83.28	83.28	82.96	-
Aug 11, 2020	82.17	82.17	82.17	82.17	81.86	-
Aug 10, 2020	82.83	82.83	82.83	82.83	82.51	-
Aug 07, 2020	82.64	82.64	82.64	82.64	82.33	-
Aug 06, 2020	82.56	82.56	82.56	82.56	82.25	-
Aug 05, 2020	82.15	82.15	82.15	82.15	81.84	-
Aug 04, 2020	81.54	81.54	81.54	81.54	81.23	-
Aug 03, 2020	81.24	81.24	81.24	81.24	80.93	-
Jul 31, 2020	80.54	80.54	80.54	80.54	80.23	-
Jul 30, 2020	80.10	80.10	80.10	80.10	79.79	-
Jul 29, 2020	80.35	80.35	80.35	80.35	80.04	-
Jul 28, 2020	79.26	79.26	79.26	79.26	78.96	-
Jul 27, 2020	79.82	79.82	79.82	79.82	79.52	-
Jul 24, 2020	79.15	79.15	79.15	79.15	78.85	-
Jul 23, 2020	79.74	79.74	79.74	79.74	79.44	-
Jul 22, 2020	80.66	80.66	80.66	80.66	80.35	-
Jul 21, 2020	80.21	80.21	80.21	80.21	79.90	-
Jul 20, 2020	80.06	80.06	80.06	80.06	79.76	-
Jul 17, 2020	79.38	79.38	79.38	79.38	79.08	-
Jul 16, 2020	79.10	79.10	79.10	79.10	78.80	-
Jul 15, 2020	79.41	79.41	79.41	79.41	79.11	-
Jul 14, 2020	78.48	78.48	78.48	78.48	78.18	-
Jul 13, 2020	77.42	77.42	77.42	77.42	77.13	-
Jul 10, 2020	78.32	78.32	78.32	78.32	78.02	-
Jul 09, 2020	77.47	77.47	77.47	77.47	77.17	-
Jul 08, 2020	77.94	77.94	77.94	77.94	77.64	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,635.41+57.82(+1.62%)

Dow 3030,046.24+454.97(+1.54%)

Nasdaq12,036.79+156.15(+1.31%)

Vanguard Total Stock Market Index Fund Investor Shares (VTSMX)

S&P 500
3,635.41
+57.82(+1.62%)

Dow 30
30,046.24
+454.97(+1.54%)

Nasdaq
12,036.79
+156.15(+1.31%)