VTSMX - Vanguard Total Stock Mkt Idx Inv

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201866.8866.8866.8866.8866.88-
Apr 20, 201866.9066.9066.9066.9066.90-
Apr 19, 201867.4367.4367.4367.4367.43-
Apr 18, 201867.8067.8067.8067.8067.80-
Apr 17, 201867.7267.7267.7267.7267.72-
Apr 16, 201867.0067.0067.0067.0067.00-
Apr 13, 201866.4566.4566.4566.4566.45-
Apr 12, 201866.6666.6666.6666.6666.66-
Apr 11, 201866.1466.1466.1466.1466.14-
Apr 10, 201866.4466.4466.4466.4466.44-
Apr 09, 201865.3365.3365.3365.3365.33-
Apr 06, 201865.1465.1465.1465.1465.14-
Apr 05, 201866.5666.5666.5666.5666.56-
Apr 04, 201866.0966.0966.0966.0966.09-
Apr 03, 201865.3465.3465.3465.3465.34-
Apr 02, 201864.5464.5464.5464.5464.54-
Mar 29, 201866.0366.0366.0366.0366.03-
Mar 28, 201865.1565.1565.1565.1565.15-
Mar 27, 201865.3065.3065.3065.3065.30-
Mar 26, 201866.4666.4666.4666.4666.46-
Mar 23, 201864.7764.7764.7764.7764.77-
Mar 22, 201866.1466.1466.1466.1466.14-
Mar 21, 201867.8267.8267.8267.8267.82-
Mar 21, 20180.259 Dividend
Mar 20, 201868.1368.1368.1368.1367.87-
Mar 19, 201868.0368.0368.0368.0367.77-
Mar 16, 201868.9668.9668.9668.9668.70-
Mar 15, 201868.8068.8068.8068.8068.54-
Mar 14, 201868.8968.8968.8968.8968.63-
Mar 13, 201869.2569.2569.2569.2568.99-
Mar 12, 201869.6869.6869.6869.6869.42-
Mar 09, 201869.7369.7369.7369.7369.46-
Mar 08, 201868.5768.5768.5768.5768.31-
Mar 07, 201868.3168.3168.3168.3168.05-
Mar 06, 201868.2668.2668.2668.2668.00-
Mar 05, 201868.0168.0168.0168.0167.75-
Mar 02, 201867.2767.2767.2767.2767.01-
Mar 01, 201866.8366.8366.8366.8366.58-
Feb 28, 201867.6367.6367.6367.6367.37-
Feb 27, 201868.3868.3868.3868.3868.12-
Feb 26, 201869.2669.2669.2669.2669.00-
Feb 23, 201868.5268.5268.5268.5268.26-
Feb 22, 201867.4867.4867.4867.4867.22-
Feb 21, 201867.4567.4567.4567.4567.19-
Feb 20, 201867.7767.7767.7767.7767.51-
Feb 16, 201868.1868.1868.1868.1867.92-
Feb 15, 201868.1368.1368.1368.1367.87-
Feb 14, 201867.3267.3267.3267.3267.06-
Feb 13, 201866.3766.3766.3766.3766.12-
Feb 12, 201866.1866.1866.1866.1865.93-
Feb 09, 201865.3165.3165.3165.3165.06-
Feb 08, 201864.4064.4064.4064.4064.16-
Feb 07, 201866.8366.8366.8366.8366.58-
Feb 06, 201867.1067.1067.1067.1066.84-
Feb 05, 201866.0466.0466.0466.0465.79-
Feb 02, 201868.7868.7868.7868.7868.52-
Feb 01, 201870.2470.2470.2470.2469.97-
Jan 31, 201870.2470.2470.2470.2469.97-
Jan 30, 201870.2470.2470.2470.2469.97-
Jan 29, 201871.0071.0071.0071.0070.73-
Jan 26, 201871.4871.4871.4871.4871.21-
Jan 25, 201870.7270.7270.7270.7270.45-
Jan 24, 201870.6870.6870.6870.6870.41-
Jan 23, 201870.7670.7670.7670.7670.49-
Jan 22, 201870.5970.5970.5970.5970.32-
Jan 19, 201870.0470.0470.0470.0469.77-
Jan 18, 201869.6569.6569.6569.6569.39-
Jan 17, 201869.7869.7869.7869.7869.51-
Jan 16, 201869.1569.1569.1569.1568.89-
Jan 12, 201869.4669.4669.4669.4669.20-
Jan 11, 201869.0469.0469.0469.0468.78-
Jan 10, 201868.4768.4768.4768.4768.21-
Jan 09, 201868.5568.5568.5568.5568.29-
Jan 08, 201868.4768.4768.4768.4768.21-
Jan 05, 201868.3468.3468.3468.3468.08-
Jan 04, 201867.9067.9067.9067.9067.64-
Jan 03, 201867.6467.6467.6467.6467.38-
Jan 02, 201867.2567.2567.2567.2566.99-
Dec 29, 201766.7066.7066.7066.7066.45-
Dec 28, 201767.0667.0667.0667.0666.81-
Dec 27, 201766.9066.9066.9066.9066.65-
Dec 26, 201766.8566.8566.8566.8566.60-
Dec 22, 201766.8966.8966.8966.8966.64-
Dec 21, 201766.9266.9266.9266.9266.67-
Dec 20, 201766.7766.7766.7766.7766.52-
Dec 20, 20170.31 Dividend
Dec 19, 201767.1167.1167.1167.1166.55-
Dec 18, 201767.3567.3567.3567.3566.78-
Dec 15, 201766.9366.9366.9366.9366.37-
Dec 14, 201766.3166.3166.3166.3165.75-
Dec 13, 201766.6266.6266.6266.6266.06-
Dec 12, 201766.6266.6266.6266.6266.06-
Dec 11, 201766.5566.5566.5566.5565.99-
Dec 08, 201766.3866.3866.3866.3865.82-
Dec 07, 201766.0366.0366.0366.0365.48-
Dec 06, 201765.7765.7765.7765.7765.22-
Dec 05, 201765.8365.8365.8365.8365.28-
Dec 04, 201766.1166.1166.1166.1165.55-
Dec 01, 201766.2166.2166.2166.2165.65-
Nov 30, 201766.3566.3566.3566.3565.79-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...