U.S. Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 2020------
Nov 23, 202089.8589.8589.8589.8589.85-
Nov 20, 202089.1489.1489.1489.1489.14-
Nov 19, 202089.6289.6289.6289.6289.62-
Nov 18, 202089.1389.1389.1389.1389.13-
Nov 17, 202090.0490.0490.0490.0490.04-
Nov 16, 202090.2590.2590.2590.2590.25-
Nov 13, 202089.1589.1589.1589.1589.15-
Nov 12, 202087.9487.9487.9487.9487.94-
Nov 11, 202088.8188.8188.8188.8188.81-
Nov 10, 202088.1288.1288.1288.1288.12-
Nov 09, 202087.2087.2087.2087.2087.20-
Nov 06, 202087.2087.2087.2087.2087.20-
Nov 05, 202087.2687.2687.2687.2687.26-
Nov 04, 202085.4885.4885.4885.4885.48-
Nov 03, 202083.7383.7383.7383.7383.73-
Nov 02, 202082.1582.1582.1582.1582.15-
Oct 30, 202081.1381.1381.1381.1381.13-
Oct 29, 202082.2382.2382.2382.2382.23-
Oct 28, 202081.3181.3181.3181.3181.31-
Oct 27, 202084.1684.1684.1684.1684.16-
Oct 26, 202084.4584.4584.4584.4584.45-
Oct 23, 202086.0786.0786.0786.0786.07-
Oct 22, 202085.7485.7485.7485.7485.74-
Oct 21, 202085.1885.1885.1885.1885.18-
Oct 20, 202085.4685.4685.4685.4685.46-
Oct 19, 202085.1485.1485.1485.1485.14-
Oct 16, 202086.4686.4686.4686.4686.46-
Oct 15, 202086.5186.5186.5186.5186.51-
Oct 14, 202086.5586.5586.5586.5586.55-
Oct 13, 202087.1187.1187.1187.1187.11-
Oct 12, 202087.5787.5787.5787.5787.57-
Oct 09, 202086.3086.3086.3086.3086.30-
Oct 08, 202085.5785.5785.5785.5785.57-
Oct 07, 202084.8584.8584.8584.8584.85-
Oct 06, 202083.3783.3783.3783.3783.37-
Oct 05, 202084.4284.4284.4284.4284.42-
Oct 02, 202082.8782.8782.8782.8782.87-
Oct 01, 202083.5583.5583.5583.5583.55-
Sep 30, 202082.9282.9282.9282.9282.92-
Sep 29, 202082.2982.2982.2982.2982.29-
Sep 28, 202082.6682.6682.6682.6682.66-
Sep 25, 202081.2881.2881.2881.2881.28-
Sep 24, 202079.9479.9479.9479.9479.94-
Sep 24, 20200.305 Dividend
Sep 23, 202080.0780.0780.0780.0779.76-
Sep 22, 202082.0782.0782.0782.0781.76-
Sep 21, 202081.2781.2781.2781.2780.96-
Sep 18, 202082.2782.2782.2782.2781.96-
Sep 17, 202083.0583.0583.0583.0582.73-
Sep 16, 202083.7683.7683.7683.7683.44-
Sep 15, 202084.0484.0484.0484.0483.72-
Sep 14, 202083.5683.5683.5683.5683.24-
Sep 11, 202082.2682.2682.2682.2681.95-
Sep 10, 202082.2882.2882.2882.2881.97-
Sep 09, 202083.6583.6583.6583.6583.33-
Sep 08, 202081.9981.9981.9981.9981.68-
Sep 04, 202084.3884.3884.3884.3884.06-
Sep 03, 202085.1085.1085.1085.1084.78-
Sep 02, 202088.2388.2388.2388.2387.89-
Sep 01, 202087.0587.0587.0587.0586.72-
Aug 31, 202086.3286.3286.3286.3285.99-
Aug 28, 202086.4386.4386.4386.4386.10-
Aug 27, 202085.8485.8485.8485.8485.51-
Aug 26, 202085.6585.6585.6585.6585.32-
Aug 25, 202084.8684.8684.8684.8684.54-
Aug 24, 202084.5684.5684.5684.5684.24-
Aug 21, 202083.7783.7783.7783.7783.45-
Aug 20, 202083.5783.5783.5783.5783.25-
Aug 19, 202083.3183.3183.3183.3182.99-
Aug 18, 202083.6683.6683.6683.6683.34-
Aug 17, 202083.5383.5383.5383.5383.21-
Aug 14, 202083.1783.1783.1783.1782.85-
Aug 13, 202083.2083.2083.2083.2082.88-
Aug 12, 202083.2883.2883.2883.2882.96-
Aug 11, 202082.1782.1782.1782.1781.86-
Aug 10, 202082.8382.8382.8382.8382.51-
Aug 07, 202082.6482.6482.6482.6482.33-
Aug 06, 202082.5682.5682.5682.5682.25-
Aug 05, 202082.1582.1582.1582.1581.84-
Aug 04, 202081.5481.5481.5481.5481.23-
Aug 03, 202081.2481.2481.2481.2480.93-
Jul 31, 202080.5480.5480.5480.5480.23-
Jul 30, 202080.1080.1080.1080.1079.79-
Jul 29, 202080.3580.3580.3580.3580.04-
Jul 28, 202079.2679.2679.2679.2678.96-
Jul 27, 202079.8279.8279.8279.8279.52-
Jul 24, 202079.1579.1579.1579.1578.85-
Jul 23, 202079.7479.7479.7479.7479.44-
Jul 22, 202080.6680.6680.6680.6680.35-
Jul 21, 202080.2180.2180.2180.2179.90-
Jul 20, 202080.0680.0680.0680.0679.76-
Jul 17, 202079.3879.3879.3879.3879.08-
Jul 16, 202079.1079.1079.1079.1078.80-
Jul 15, 202079.4179.4179.4179.4179.11-
Jul 14, 202078.4878.4878.4878.4878.18-
Jul 13, 202077.4277.4277.4277.4277.13-
Jul 10, 202078.3278.3278.3278.3278.02-
Jul 09, 202077.4777.4777.4777.4777.17-
Jul 08, 202077.9477.9477.9477.9477.64-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...