VTSMX - Vanguard Total Stock Mkt Idx Inv

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201870.6070.6070.6070.6070.60-
Jul 16, 201870.2970.2970.2970.2970.29-
Jul 13, 201870.4170.4170.4170.4170.41-
Jul 12, 201870.3670.3670.3670.3670.36-
Jul 11, 201869.7969.7969.7969.7969.79-
Jul 10, 201870.2870.2870.2870.2870.28-
Jul 09, 201870.1170.1170.1170.1170.11-
Jul 06, 201869.4969.4969.4969.4969.49-
Jul 05, 201868.9068.9068.9068.9068.90-
Jul 03, 201868.2868.2868.2868.2868.28-
Jul 02, 201868.5568.5568.5568.5568.55-
Jun 29, 201868.3268.3268.3268.3268.32-
Jun 28, 201868.2768.2768.2768.2768.27-
Jun 27, 201867.8567.8567.8567.8567.85-
Jun 26, 201868.5268.5268.5268.5268.52-
Jun 25, 201868.3468.3468.3468.3468.34-
Jun 22, 201869.3369.3369.3369.3369.33-
Jun 21, 201869.2269.2269.2269.2269.22-
Jun 21, 20180.276 Dividend
Jun 20, 201869.9969.9969.9969.9969.71-
Jun 19, 201869.8069.8069.8069.8069.52-
Jun 18, 201870.0670.0670.0670.0669.78-
Jun 15, 201870.1370.1370.1370.1369.85-
Jun 14, 201870.1870.1870.1870.1869.90-
Jun 13, 201869.9769.9769.9769.9769.69-
Jun 12, 201870.2570.2570.2570.2569.97-
Jun 11, 201870.1070.1070.1070.1069.82-
Jun 08, 201870.0270.0270.0270.0269.74-
Jun 07, 201869.7869.7869.7869.7869.50-
Jun 06, 201869.8669.8669.8669.8669.58-
Jun 05, 201869.2769.2769.2769.2769.00-
Jun 04, 201869.1769.1769.1769.1768.90-
Jun 01, 201868.8568.8568.8568.8568.58-
May 31, 201868.1368.1368.1368.1367.86-
May 30, 201868.6068.6068.6068.6068.33-
May 29, 201867.7267.7267.7267.7267.45-
May 25, 201868.4168.4168.4168.4168.14-
May 24, 201868.5568.5568.5568.5568.28-
May 23, 201868.6668.6668.6668.6668.39-
May 22, 201868.4568.4568.4568.4568.18-
May 21, 201868.7168.7168.7168.7168.44-
May 18, 201868.2168.2168.2168.2167.94-
May 17, 201868.3568.3568.3568.3568.08-
May 16, 201868.3468.3468.3468.3468.07-
May 15, 201868.0168.0168.0168.0167.74-
May 14, 201868.4268.4268.4268.4268.15-
May 11, 201868.4068.4068.4068.4068.13-
May 10, 201868.2768.2768.2768.2768.00-
May 09, 201867.6767.6767.6767.6767.40-
May 08, 201867.0567.0567.0567.0566.79-
May 07, 201867.0267.0267.0267.0266.76-
May 04, 201866.7366.7366.7366.7366.47-
May 03, 201865.8965.8965.8965.8965.63-
May 02, 201866.0466.0466.0466.0465.78-
May 01, 201866.4566.4566.4566.4566.19-
Apr 30, 201866.2866.2866.2866.2866.02-
Apr 27, 201866.8266.8266.8266.8266.56-
Apr 26, 201866.7766.7766.7766.7766.51-
Apr 25, 201866.1366.1366.1366.1365.87-
Apr 24, 201866.0566.0566.0566.0565.79-
Apr 23, 201866.8866.8866.8866.8866.62-
Apr 20, 201866.9066.9066.9066.9066.64-
Apr 19, 201867.4367.4367.4367.4367.16-
Apr 18, 201867.8067.8067.8067.8067.53-
Apr 17, 201867.7267.7267.7267.7267.45-
Apr 16, 201867.0067.0067.0067.0066.74-
Apr 13, 201866.4566.4566.4566.4566.19-
Apr 12, 201866.6666.6666.6666.6666.40-
Apr 11, 201866.1466.1466.1466.1465.88-
Apr 10, 201866.4466.4466.4466.4466.18-
Apr 09, 201865.3365.3365.3365.3365.07-
Apr 06, 201865.1465.1465.1465.1464.88-
Apr 05, 201866.5666.5666.5666.5666.30-
Apr 04, 201866.0966.0966.0966.0965.83-
Apr 03, 201865.3465.3465.3465.3465.08-
Apr 02, 201864.5464.5464.5464.5464.29-
Mar 29, 201866.0366.0366.0366.0365.77-
Mar 28, 201865.1565.1565.1565.1564.89-
Mar 27, 201865.3065.3065.3065.3065.04-
Mar 26, 201866.4666.4666.4666.4666.20-
Mar 23, 201864.7764.7764.7764.7764.51-
Mar 22, 201866.1466.1466.1466.1465.88-
Mar 21, 201867.8267.8267.8267.8267.55-
Mar 21, 20180.259 Dividend
Mar 20, 201868.1368.1368.1368.1367.60-
Mar 19, 201868.0368.0368.0368.0367.50-
Mar 16, 201868.9668.9668.9668.9668.43-
Mar 15, 201868.8068.8068.8068.8068.27-
Mar 14, 201868.8968.8968.8968.8968.36-
Mar 13, 201869.2569.2569.2569.2568.71-
Mar 12, 201869.6869.6869.6869.6869.14-
Mar 09, 201869.7369.7369.7369.7369.19-
Mar 08, 201868.5768.5768.5768.5768.04-
Mar 07, 201868.3168.3168.3168.3167.78-
Mar 06, 201868.2668.2668.2668.2667.73-
Mar 05, 201868.0168.0168.0168.0167.48-
Mar 02, 201867.2767.2767.2767.2766.75-
Mar 01, 201866.8366.8366.8366.8366.31-
Feb 28, 201867.6367.6367.6367.6367.11-
Feb 27, 201868.3868.3868.3868.3867.85-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...