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
May 20, 2019	70.66	70.66	70.66	70.66	70.66	-
May 17, 2019	71.15	71.15	71.15	71.15	71.15	-
May 16, 2019	71.63	71.63	71.63	71.63	71.63	-
May 15, 2019	70.99	70.99	70.99	70.99	70.99	-
May 14, 2019	70.58	70.58	70.58	70.58	70.58	-
May 13, 2019	69.95	69.95	69.95	69.95	69.95	-
May 10, 2019	71.75	71.75	71.75	71.75	71.75	-
May 09, 2019	71.48	71.48	71.48	71.48	71.48	-
May 08, 2019	71.66	71.66	71.66	71.66	71.66	-
May 07, 2019	71.79	71.79	71.79	71.79	71.79	-
May 06, 2019	73.02	73.02	73.02	73.02	73.02	-
May 03, 2019	73.30	73.30	73.30	73.30	73.30	-
May 02, 2019	72.52	72.52	72.52	72.52	72.52	-
May 01, 2019	72.63	72.63	72.63	72.63	72.63	-
Apr 30, 2019	73.21	73.21	73.21	73.21	73.21	-
Apr 29, 2019	73.16	73.16	73.16	73.16	73.16	-
Apr 26, 2019	73.06	73.06	73.06	73.06	73.06	-
Apr 25, 2019	72.67	72.67	72.67	72.67	72.67	-
Apr 24, 2019	72.76	72.76	72.76	72.76	72.76	-
Apr 23, 2019	72.88	72.88	72.88	72.88	72.88	-
Apr 22, 2019	72.18	72.18	72.18	72.18	72.18	-
Apr 18, 2019	72.14	72.14	72.14	72.14	72.14	-
Apr 17, 2019	72.04	72.04	72.04	72.04	72.04	-
Apr 16, 2019	72.29	72.29	72.29	72.29	72.29	-
Apr 15, 2019	72.26	72.26	72.26	72.26	72.26	-
Apr 12, 2019	72.32	72.32	72.32	72.32	72.32	-
Apr 11, 2019	71.86	71.86	71.86	71.86	71.86	-
Apr 10, 2019	71.85	71.85	71.85	71.85	71.85	-
Apr 09, 2019	71.50	71.50	71.50	71.50	71.50	-
Apr 08, 2019	71.97	71.97	71.97	71.97	71.97	-
Apr 05, 2019	71.91	71.91	71.91	71.91	71.91	-
Apr 04, 2019	71.54	71.54	71.54	71.54	71.54	-
Apr 03, 2019	71.40	71.40	71.40	71.40	71.40	-
Apr 02, 2019	71.21	71.21	71.21	71.21	71.21	-
Apr 01, 2019	71.22	71.22	71.22	71.22	71.22	-
Mar 29, 2019	70.41	70.41	70.41	70.41	70.41	-
Mar 28, 2019	69.96	69.96	69.96	69.96	69.96	-
Mar 27, 2019	69.64	69.64	69.64	69.64	69.64	-
Mar 26, 2019	69.97	69.97	69.97	69.97	69.97	-
Mar 25, 2019	69.44	69.44	69.44	69.44	69.44	-
Mar 22, 2019	69.47	69.47	69.47	69.47	69.47	-
Mar 22, 2019	0.357 Dividend
Mar 21, 2019	71.31	71.31	71.31	71.31	70.95	-
Mar 20, 2019	70.50	70.50	70.50	70.50	70.15	-
Mar 19, 2019	70.75	70.75	70.75	70.75	70.40	-
Mar 18, 2019	70.81	70.81	70.81	70.81	70.46	-
Mar 15, 2019	70.53	70.53	70.53	70.53	70.18	-
Mar 14, 2019	70.21	70.21	70.21	70.21	69.86	-
Mar 13, 2019	70.27	70.27	70.27	70.27	69.92	-
Mar 12, 2019	69.80	69.80	69.80	69.80	69.45	-
Mar 11, 2019	69.61	69.61	69.61	69.61	69.26	-
Mar 08, 2019	68.59	68.59	68.59	68.59	68.25	-
Mar 07, 2019	68.72	68.72	68.72	68.72	68.38	-
Mar 06, 2019	69.26	69.26	69.26	69.26	68.91	-
Mar 05, 2019	69.82	69.82	69.82	69.82	69.47	-
Mar 04, 2019	69.92	69.92	69.92	69.92	69.57	-
Mar 01, 2019	70.25	70.25	70.25	70.25	69.90	-
Feb 28, 2019	69.77	69.77	69.77	69.77	69.42	-
Feb 27, 2019	69.96	69.96	69.96	69.96	69.61	-
Feb 26, 2019	69.93	69.93	69.93	69.93	69.58	-
Feb 25, 2019	70.04	70.04	70.04	70.04	69.69	-
Feb 22, 2019	69.95	69.95	69.95	69.95	69.60	-
Feb 21, 2019	69.47	69.47	69.47	69.47	69.12	-
Feb 20, 2019	69.71	69.71	69.71	69.71	69.36	-
Feb 19, 2019	69.58	69.58	69.58	69.58	69.23	-
Feb 15, 2019	69.46	69.46	69.46	69.46	69.11	-
Feb 14, 2019	68.70	68.70	68.70	68.70	68.36	-
Feb 13, 2019	68.82	68.82	68.82	68.82	68.48	-
Feb 12, 2019	68.61	68.61	68.61	68.61	68.27	-
Feb 11, 2019	67.74	67.74	67.74	67.74	67.40	-
Feb 08, 2019	67.64	67.64	67.64	67.64	67.30	-
Feb 07, 2019	67.56	67.56	67.56	67.56	67.22	-
Feb 06, 2019	68.16	68.16	68.16	68.16	67.82	-
Feb 05, 2019	68.30	68.30	68.30	68.30	67.96	-
Feb 04, 2019	67.99	67.99	67.99	67.99	67.65	-
Feb 01, 2019	67.52	67.52	67.52	67.52	67.18	-
Jan 31, 2019	67.41	67.41	67.41	67.41	67.07	-
Jan 30, 2019	66.82	66.82	66.82	66.82	66.49	-
Jan 29, 2019	65.84	65.84	65.84	65.84	65.51	-
Jan 28, 2019	65.93	65.93	65.93	65.93	65.60	-
Jan 25, 2019	66.41	66.41	66.41	66.41	66.08	-
Jan 24, 2019	65.80	65.80	65.80	65.80	65.47	-
Jan 23, 2019	65.64	65.64	65.64	65.64	65.31	-
Jan 22, 2019	65.54	65.54	65.54	65.54	65.21	-
Jan 18, 2019	66.50	66.50	66.50	66.50	66.17	-
Jan 17, 2019	65.65	65.65	65.65	65.65	65.32	-
Jan 16, 2019	65.13	65.13	65.13	65.13	64.80	-
Jan 15, 2019	64.94	64.94	64.94	64.94	64.61	-
Jan 14, 2019	64.27	64.27	64.27	64.27	63.95	-
Jan 11, 2019	64.64	64.64	64.64	64.64	64.32	-
Jan 10, 2019	64.64	64.64	64.64	64.64	64.32	-
Jan 09, 2019	64.33	64.33	64.33	64.33	64.01	-
Jan 08, 2019	64.00	64.00	64.00	64.00	63.68	-
Jan 07, 2019	63.33	63.33	63.33	63.33	63.01	-
Jan 04, 2019	62.79	62.79	62.79	62.79	62.48	-
Jan 03, 2019	60.69	60.69	60.69	60.69	60.39	-
Jan 02, 2019	62.14	62.14	62.14	62.14	61.83	-
Dec 31, 2018	62.08	62.08	62.08	62.08	61.77	-
Dec 28, 2018	61.54	61.54	61.54	61.54	61.23	-
Dec 27, 2018	61.55	61.55	61.55	61.55	61.24	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...