VTSMX - Vanguard Total Stock Mkt Idx Inv
Nasdaq - Nasdaq Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2018 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
| Apr 20, 2018 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| Apr 19, 2018 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
| Apr 18, 2018 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
| Apr 17, 2018 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
| Apr 16, 2018 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Apr 13, 2018 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
| Apr 12, 2018 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
| Apr 11, 2018 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
| Apr 10, 2018 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | - |
| Apr 09, 2018 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
| Apr 06, 2018 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
| Apr 05, 2018 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
| Apr 04, 2018 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
| Apr 03, 2018 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
| Apr 02, 2018 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
| Mar 29, 2018 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | - |
| Mar 28, 2018 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - |
| Mar 27, 2018 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| Mar 26, 2018 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
| Mar 23, 2018 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
| Mar 22, 2018 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
| Mar 21, 2018 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
| Mar 21, 2018 | 0.259 Dividend | |||||
| Mar 20, 2018 | 68.13 | 68.13 | 68.13 | 68.13 | 67.87 | - |
| Mar 19, 2018 | 68.03 | 68.03 | 68.03 | 68.03 | 67.77 | - |
| Mar 16, 2018 | 68.96 | 68.96 | 68.96 | 68.96 | 68.70 | - |
| Mar 15, 2018 | 68.80 | 68.80 | 68.80 | 68.80 | 68.54 | - |
| Mar 14, 2018 | 68.89 | 68.89 | 68.89 | 68.89 | 68.63 | - |
| Mar 13, 2018 | 69.25 | 69.25 | 69.25 | 69.25 | 68.99 | - |
| Mar 12, 2018 | 69.68 | 69.68 | 69.68 | 69.68 | 69.42 | - |
| Mar 09, 2018 | 69.73 | 69.73 | 69.73 | 69.73 | 69.46 | - |
| Mar 08, 2018 | 68.57 | 68.57 | 68.57 | 68.57 | 68.31 | - |
| Mar 07, 2018 | 68.31 | 68.31 | 68.31 | 68.31 | 68.05 | - |
| Mar 06, 2018 | 68.26 | 68.26 | 68.26 | 68.26 | 68.00 | - |
| Mar 05, 2018 | 68.01 | 68.01 | 68.01 | 68.01 | 67.75 | - |
| Mar 02, 2018 | 67.27 | 67.27 | 67.27 | 67.27 | 67.01 | - |
| Mar 01, 2018 | 66.83 | 66.83 | 66.83 | 66.83 | 66.58 | - |
| Feb 28, 2018 | 67.63 | 67.63 | 67.63 | 67.63 | 67.37 | - |
| Feb 27, 2018 | 68.38 | 68.38 | 68.38 | 68.38 | 68.12 | - |
| Feb 26, 2018 | 69.26 | 69.26 | 69.26 | 69.26 | 69.00 | - |
| Feb 23, 2018 | 68.52 | 68.52 | 68.52 | 68.52 | 68.26 | - |
| Feb 22, 2018 | 67.48 | 67.48 | 67.48 | 67.48 | 67.22 | - |
| Feb 21, 2018 | 67.45 | 67.45 | 67.45 | 67.45 | 67.19 | - |
| Feb 20, 2018 | 67.77 | 67.77 | 67.77 | 67.77 | 67.51 | - |
| Feb 16, 2018 | 68.18 | 68.18 | 68.18 | 68.18 | 67.92 | - |
| Feb 15, 2018 | 68.13 | 68.13 | 68.13 | 68.13 | 67.87 | - |
| Feb 14, 2018 | 67.32 | 67.32 | 67.32 | 67.32 | 67.06 | - |
| Feb 13, 2018 | 66.37 | 66.37 | 66.37 | 66.37 | 66.12 | - |
| Feb 12, 2018 | 66.18 | 66.18 | 66.18 | 66.18 | 65.93 | - |
| Feb 09, 2018 | 65.31 | 65.31 | 65.31 | 65.31 | 65.06 | - |
| Feb 08, 2018 | 64.40 | 64.40 | 64.40 | 64.40 | 64.16 | - |
| Feb 07, 2018 | 66.83 | 66.83 | 66.83 | 66.83 | 66.58 | - |
| Feb 06, 2018 | 67.10 | 67.10 | 67.10 | 67.10 | 66.84 | - |
| Feb 05, 2018 | 66.04 | 66.04 | 66.04 | 66.04 | 65.79 | - |
| Feb 02, 2018 | 68.78 | 68.78 | 68.78 | 68.78 | 68.52 | - |
| Feb 01, 2018 | 70.24 | 70.24 | 70.24 | 70.24 | 69.97 | - |
| Jan 31, 2018 | 70.24 | 70.24 | 70.24 | 70.24 | 69.97 | - |
| Jan 30, 2018 | 70.24 | 70.24 | 70.24 | 70.24 | 69.97 | - |
| Jan 29, 2018 | 71.00 | 71.00 | 71.00 | 71.00 | 70.73 | - |
| Jan 26, 2018 | 71.48 | 71.48 | 71.48 | 71.48 | 71.21 | - |
| Jan 25, 2018 | 70.72 | 70.72 | 70.72 | 70.72 | 70.45 | - |
| Jan 24, 2018 | 70.68 | 70.68 | 70.68 | 70.68 | 70.41 | - |
| Jan 23, 2018 | 70.76 | 70.76 | 70.76 | 70.76 | 70.49 | - |
| Jan 22, 2018 | 70.59 | 70.59 | 70.59 | 70.59 | 70.32 | - |
| Jan 19, 2018 | 70.04 | 70.04 | 70.04 | 70.04 | 69.77 | - |
| Jan 18, 2018 | 69.65 | 69.65 | 69.65 | 69.65 | 69.39 | - |
| Jan 17, 2018 | 69.78 | 69.78 | 69.78 | 69.78 | 69.51 | - |
| Jan 16, 2018 | 69.15 | 69.15 | 69.15 | 69.15 | 68.89 | - |
| Jan 12, 2018 | 69.46 | 69.46 | 69.46 | 69.46 | 69.20 | - |
| Jan 11, 2018 | 69.04 | 69.04 | 69.04 | 69.04 | 68.78 | - |
| Jan 10, 2018 | 68.47 | 68.47 | 68.47 | 68.47 | 68.21 | - |
| Jan 09, 2018 | 68.55 | 68.55 | 68.55 | 68.55 | 68.29 | - |
| Jan 08, 2018 | 68.47 | 68.47 | 68.47 | 68.47 | 68.21 | - |
| Jan 05, 2018 | 68.34 | 68.34 | 68.34 | 68.34 | 68.08 | - |
| Jan 04, 2018 | 67.90 | 67.90 | 67.90 | 67.90 | 67.64 | - |
| Jan 03, 2018 | 67.64 | 67.64 | 67.64 | 67.64 | 67.38 | - |
| Jan 02, 2018 | 67.25 | 67.25 | 67.25 | 67.25 | 66.99 | - |
| Dec 29, 2017 | 66.70 | 66.70 | 66.70 | 66.70 | 66.45 | - |
| Dec 28, 2017 | 67.06 | 67.06 | 67.06 | 67.06 | 66.81 | - |
| Dec 27, 2017 | 66.90 | 66.90 | 66.90 | 66.90 | 66.65 | - |
| Dec 26, 2017 | 66.85 | 66.85 | 66.85 | 66.85 | 66.60 | - |
| Dec 22, 2017 | 66.89 | 66.89 | 66.89 | 66.89 | 66.64 | - |
| Dec 21, 2017 | 66.92 | 66.92 | 66.92 | 66.92 | 66.67 | - |
| Dec 20, 2017 | 66.77 | 66.77 | 66.77 | 66.77 | 66.52 | - |
| Dec 20, 2017 | 0.31 Dividend | |||||
| Dec 19, 2017 | 67.11 | 67.11 | 67.11 | 67.11 | 66.55 | - |
| Dec 18, 2017 | 67.35 | 67.35 | 67.35 | 67.35 | 66.78 | - |
| Dec 15, 2017 | 66.93 | 66.93 | 66.93 | 66.93 | 66.37 | - |
| Dec 14, 2017 | 66.31 | 66.31 | 66.31 | 66.31 | 65.75 | - |
| Dec 13, 2017 | 66.62 | 66.62 | 66.62 | 66.62 | 66.06 | - |
| Dec 12, 2017 | 66.62 | 66.62 | 66.62 | 66.62 | 66.06 | - |
| Dec 11, 2017 | 66.55 | 66.55 | 66.55 | 66.55 | 65.99 | - |
| Dec 08, 2017 | 66.38 | 66.38 | 66.38 | 66.38 | 65.82 | - |
| Dec 07, 2017 | 66.03 | 66.03 | 66.03 | 66.03 | 65.48 | - |
| Dec 06, 2017 | 65.77 | 65.77 | 65.77 | 65.77 | 65.22 | - |
| Dec 05, 2017 | 65.83 | 65.83 | 65.83 | 65.83 | 65.28 | - |
| Dec 04, 2017 | 66.11 | 66.11 | 66.11 | 66.11 | 65.55 | - |
| Dec 01, 2017 | 66.21 | 66.21 | 66.21 | 66.21 | 65.65 | - |
| Nov 30, 2017 | 66.35 | 66.35 | 66.35 | 66.35 | 65.79 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
