Advertisement
Advertisement
U.S. Markets open in 1 hr 26 mins
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard Total Stock Market Index Fund (VTSMX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
98.91+1.06 (+1.08%)
At close: 08:01PM EST
Advertisement
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023------
Jan 26, 202398.9198.9198.9198.9198.91-
Jan 25, 202397.8597.8597.8597.8597.85-
Jan 24, 202397.8397.8397.8397.8397.83-
Jan 23, 202397.9697.9697.9697.9697.96-
Jan 20, 202396.7696.7696.7696.7696.76-
Jan 19, 202394.9394.9394.9394.9394.93-
Jan 18, 202395.7195.7195.7195.7195.71-
Jan 17, 202397.2097.2097.2097.2097.20-
Jan 13, 202397.3597.3597.3597.3597.35-
Jan 12, 202396.9496.9496.9496.9496.94-
Jan 11, 202396.4796.4796.4796.4796.47-
Jan 10, 202395.2095.2095.2095.2095.20-
Jan 09, 202394.4794.4794.4794.4794.47-
Jan 06, 202394.4694.4694.4694.4694.46-
Jan 05, 202392.3892.3892.3892.3892.38-
Jan 04, 202393.4893.4893.4893.4893.48-
Jan 03, 202392.6892.6892.6892.6892.68-
Dec 30, 202293.0993.0993.0993.0993.09-
Dec 29, 202293.3293.3293.3293.3293.32-
Dec 28, 202291.6091.6091.6091.6091.60-
Dec 27, 202292.7592.7592.7592.7592.75-
Dec 23, 202293.1593.1593.1593.1593.15-
Dec 22, 202292.6492.6492.6492.6492.64-
Dec 21, 202293.9993.9993.9993.9993.99-
Dec 20, 202293.0093.0093.0093.0093.00-
Dec 19, 202292.8592.8592.8592.8592.85-
Dec 16, 202293.7893.7893.7893.7893.78-
Dec 15, 202294.8194.8194.8194.8194.81-
Dec 14, 202297.2597.2597.2597.2597.25-
Dec 13, 202297.8097.8097.8097.8097.80-
Dec 12, 202297.0897.0897.0897.0897.08-
Dec 09, 202295.7195.7195.7195.7195.71-
Dec 08, 202296.4596.4596.4596.4596.45-
Dec 07, 202295.7095.7095.7095.7095.70-
Dec 06, 202295.8995.8995.8995.8995.89-
Dec 05, 202297.3197.3197.3197.3197.31-
Dec 02, 202299.2699.2699.2699.2699.26-
Dec 01, 202299.3299.3299.3299.3299.32-
Nov 30, 202299.3699.3699.3699.3699.36-
Nov 29, 202296.3696.3696.3696.3696.36-
Nov 28, 202296.4696.4696.4696.4696.46-
Nov 25, 202298.0298.0298.0298.0298.02-
Nov 23, 202298.0098.0098.0098.0098.00-
Nov 22, 202297.4297.4297.4297.4297.42-
Nov 21, 202296.1396.1396.1396.1396.13-
Nov 18, 202296.5596.5596.5596.5596.55-
Nov 17, 202296.1096.1096.1096.1096.10-
Nov 16, 202296.4996.4996.4996.4996.49-
Nov 15, 202297.4597.4597.4597.4597.45-
Nov 14, 202296.4896.4896.4896.4896.48-
Nov 11, 202297.4197.4197.4197.4197.41-
Nov 10, 202296.4696.4696.4696.4696.46-
Nov 09, 202291.2391.2391.2391.2391.23-
Nov 08, 202293.2393.2393.2393.2393.23-
Nov 07, 202292.7592.7592.7592.7592.75-
Nov 04, 202291.9191.9191.9191.9191.91-
Nov 03, 202290.7790.7790.7790.7790.77-
Nov 02, 202291.6691.6691.6691.6691.66-
Nov 01, 202294.1494.1494.1494.1494.14-
Oct 31, 202294.4294.4294.4294.4294.42-
Oct 28, 202295.0695.0695.0695.0695.06-
Oct 27, 202292.8592.8592.8592.8592.85-
Oct 26, 202293.3293.3293.3293.3293.32-
Oct 25, 202293.9093.9093.9093.9093.90-
Oct 24, 202292.2292.2292.2292.2292.22-
Oct 21, 202291.2691.2691.2691.2691.26-
Oct 20, 202289.2189.2189.2189.2189.21-
Oct 19, 202289.9489.9489.9489.9489.94-
Oct 18, 202290.7290.7290.7290.7290.72-
Oct 17, 202289.6589.6589.6589.6589.65-
Oct 14, 202287.2587.2587.2587.2587.25-
Oct 13, 202289.4289.4289.4289.4289.42-
Oct 12, 202287.2687.2687.2687.2687.26-
Oct 11, 202287.5387.5387.5387.5387.53-
Oct 10, 202288.0788.0788.0788.0788.07-
Oct 07, 202288.7888.7888.7888.7888.78-
Oct 06, 202291.3891.3891.3891.3891.38-
Oct 05, 202292.2492.2492.2492.2492.24-
Oct 04, 202292.4792.4792.4792.4792.47-
Oct 03, 202289.5589.5589.5589.5589.55-
Sep 30, 202287.3087.3087.3087.3087.30-
Sep 29, 202288.5188.5188.5188.5188.51-
Sep 28, 202290.4390.4390.4390.4390.43-
Sep 27, 202288.5488.5488.5488.5488.54-
Sep 26, 202288.6488.6488.6488.6488.64-
Sep 23, 202289.6489.6489.6489.6489.64-
Sep 22, 202291.2891.2891.2891.2891.28-
Sep 21, 202292.6592.6592.6592.6592.65-
Sep 20, 202294.2394.2394.2394.2394.23-
Sep 19, 202295.3895.3895.3895.3895.38-
Sep 16, 202294.7194.7194.7194.7194.71-
Sep 15, 202295.5795.5795.5795.5795.57-
Sep 14, 202296.5996.5996.5996.5996.59-
Sep 13, 202296.2396.2396.2396.2396.23-
Sep 12, 2022100.52100.52100.52100.52100.52-
Sep 09, 202299.4599.4599.4599.4599.45-
Sep 08, 202297.8597.8597.8597.8597.85-
Sep 07, 202297.1197.1197.1197.1197.11-
Sep 06, 202295.2995.2995.2995.2995.29-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement