VTSMX - Vanguard Total Stock Market Index Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 201977.2777.2777.2777.2777.27-
Dec 04, 201977.1677.1677.1677.1677.16-
Dec 03, 201976.6976.6976.6976.6976.69-
Dec 02, 201977.1577.1577.1577.1577.15-
Nov 29, 201977.8577.8577.8577.8577.85-
Nov 27, 201978.1878.1878.1878.1878.18-
Nov 26, 201977.8377.8377.8377.8377.83-
Nov 25, 201977.6477.6477.6477.6477.64-
Nov 22, 201976.9676.9676.9676.9676.96-
Nov 21, 201976.7976.7976.7976.7976.79-
Nov 20, 201976.9576.9576.9576.9576.95-
Nov 19, 201977.1977.1977.1977.1977.19-
Nov 18, 201977.1877.1877.1877.1877.18-
Nov 15, 201977.1577.1577.1577.1577.15-
Nov 14, 201976.5676.5676.5676.5676.56-
Nov 13, 201976.4776.4776.4776.4776.47-
Nov 12, 201976.4476.4476.4476.4476.44-
Nov 11, 201976.3376.3376.3376.3376.33-
Nov 08, 201976.4576.4576.4576.4576.45-
Nov 07, 201976.2376.2376.2376.2376.23-
Nov 06, 201975.9975.9975.9975.9975.99-
Nov 05, 201976.0076.0076.0076.0076.00-
Nov 04, 201976.0876.0876.0876.0876.08-
Nov 01, 201975.8175.8175.8175.8175.81-
Oct 31, 201975.0275.0275.0275.0275.02-
Oct 30, 201975.2975.2975.2975.2975.29-
Oct 29, 201975.1175.1175.1175.1175.11-
Oct 28, 201975.1175.1175.1175.1175.11-
Oct 25, 201974.6974.6974.6974.6974.69-
Oct 24, 201974.3674.3674.3674.3674.36-
Oct 23, 201974.1974.1974.1974.1974.19-
Oct 22, 201973.9973.9973.9973.9973.99-
Oct 21, 201974.2674.2674.2674.2674.26-
Oct 18, 201973.7573.7573.7573.7573.75-
Oct 17, 201974.0474.0474.0474.0474.04-
Oct 16, 201973.7773.7773.7773.7773.77-
Oct 15, 201973.9473.9473.9473.9473.94-
Oct 14, 201973.2173.2173.2173.2173.21-
Oct 11, 201973.3373.3373.3373.3373.33-
Oct 10, 201972.4872.4872.4872.4872.48-
Oct 09, 201972.0572.0572.0572.0572.05-
Oct 08, 201971.4071.4071.4071.4071.40-
Oct 07, 201972.5672.5672.5672.5672.56-
Oct 04, 201972.8672.8672.8672.8672.86-
Oct 03, 201971.8871.8871.8871.8871.88-
Oct 02, 201971.3071.3071.3071.3071.30-
Oct 01, 201972.5272.5272.5272.5272.52-
Sep 30, 201973.4873.4873.4873.4873.48-
Sep 27, 201973.1273.1273.1273.1273.12-
Sep 26, 201973.5573.5573.5573.5573.55-
Sep 25, 201973.7873.7873.7873.7873.78-
Sep 24, 201973.3073.3073.3073.3073.30-
Sep 23, 201973.9973.9973.9973.9973.99-
Sep 20, 201974.0074.0074.0074.0074.00-
Sep 19, 201974.3374.3374.3374.3374.33-
Sep 18, 201974.3574.3574.3574.3574.35-
Sep 17, 201974.3874.3874.3874.3874.38-
Sep 16, 201974.2174.2174.2174.2174.21-
Sep 13, 201974.3574.3574.3574.3574.35-
Sep 13, 20190.32 Dividend
Sep 12, 201974.7074.7074.7074.7074.38-
Sep 11, 201974.5174.5174.5174.5174.19-
Sep 10, 201973.8973.8973.8973.8973.57-
Sep 09, 201973.8173.8173.8173.8173.49-
Sep 06, 201973.7873.7873.7873.7873.46-
Sep 05, 201973.7573.7573.7573.7573.43-
Sep 04, 201972.7872.7872.7872.7872.47-
Sep 03, 201972.0172.0172.0172.0171.70-
Aug 30, 201972.5672.5672.5672.5672.25-
Aug 29, 201972.5272.5272.5272.5272.21-
Aug 28, 201971.5771.5771.5771.5771.26-
Aug 27, 201971.1071.1071.1071.1070.80-
Aug 26, 201971.4171.4171.4171.4171.10-
Aug 23, 201970.6570.6570.6570.6570.35-
Aug 22, 201972.5372.5372.5372.5372.22-
Aug 21, 201972.5872.5872.5872.5872.27-
Aug 20, 201971.9771.9771.9771.9771.66-
Aug 19, 201972.5272.5272.5272.5272.21-
Aug 16, 201971.6971.6971.6971.6971.38-
Aug 15, 201970.6170.6170.6170.6170.31-
Aug 14, 201970.4770.4770.4770.4770.17-
Aug 13, 201972.5772.5772.5772.5772.26-
Aug 12, 201971.5571.5571.5571.5571.24-
Aug 09, 201972.4472.4472.4472.4472.13-
Aug 08, 201972.9772.9772.9772.9772.66-
Aug 07, 201971.5871.5871.5871.5871.27-
Aug 06, 201971.5171.5171.5171.5171.20-
Aug 05, 201970.5970.5970.5970.5970.29-
Aug 02, 201972.7672.7672.7672.7672.45-
Aug 01, 201973.3473.3473.3473.3473.03-
Jul 31, 201974.0674.0674.0674.0673.74-
Jul 30, 201974.8574.8574.8574.8574.53-
Jul 29, 201974.9474.9474.9474.9474.62-
Jul 26, 201975.1275.1275.1275.1274.80-
Jul 25, 201974.5474.5474.5474.5474.22-
Jul 24, 201974.9974.9974.9974.9974.67-
Jul 23, 201974.5374.5374.5374.5374.21-
Jul 22, 201974.0274.0274.0274.0273.70-
Jul 19, 201973.8573.8573.8573.8573.53-
Jul 18, 201974.2974.2974.2974.2973.97-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...