Advertisement
Advertisement
Vanguard Total Stock Market Index Fund Investor Shares (VTSMX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
114.66+0.58 (+0.51%)
At close: 8:01PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 27, 2021 | - | - | - | - | - | - |
| Oct 26, 2021 | 114.66 | 114.66 | 114.66 | 114.66 | 114.66 | - |
| Oct 25, 2021 | 114.66 | 114.66 | 114.66 | 114.66 | 114.66 | - |
| Oct 22, 2021 | 114.08 | 114.08 | 114.08 | 114.08 | 114.08 | - |
| Oct 21, 2021 | 114.29 | 114.29 | 114.29 | 114.29 | 114.29 | - |
| Oct 20, 2021 | 113.89 | 113.89 | 113.89 | 113.89 | 113.89 | - |
| Oct 19, 2021 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | - |
| Oct 18, 2021 | 112.67 | 112.67 | 112.67 | 112.67 | 112.67 | - |
| Oct 15, 2021 | 112.28 | 112.28 | 112.28 | 112.28 | 112.28 | - |
| Oct 14, 2021 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - |
| Oct 13, 2021 | 109.76 | 109.76 | 109.76 | 109.76 | 109.76 | - |
| Oct 12, 2021 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | - |
| Oct 11, 2021 | 109.35 | 109.35 | 109.35 | 109.35 | 109.35 | - |
| Oct 08, 2021 | 110.09 | 110.09 | 110.09 | 110.09 | 110.09 | - |
| Oct 07, 2021 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | - |
| Oct 06, 2021 | 109.34 | 109.34 | 109.34 | 109.34 | 109.34 | - |
| Oct 05, 2021 | 108.94 | 108.94 | 108.94 | 108.94 | 108.94 | - |
| Oct 04, 2021 | 107.86 | 107.86 | 107.86 | 107.86 | 107.86 | - |
| Oct 01, 2021 | 109.33 | 109.33 | 109.33 | 109.33 | 109.33 | - |
| Sep 30, 2021 | 108.06 | 108.06 | 108.06 | 108.06 | 108.06 | - |
| Sep 29, 2021 | 109.23 | 109.23 | 109.23 | 109.23 | 109.23 | - |
| Sep 28, 2021 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | - |
| Sep 27, 2021 | 111.51 | 111.51 | 111.51 | 111.51 | 111.51 | - |
| Sep 24, 2021 | 111.69 | 111.69 | 111.69 | 111.69 | 111.69 | - |
| Sep 23, 2021 | 111.64 | 111.64 | 111.64 | 111.64 | 111.64 | - |
| Sep 22, 2021 | 110.58 | 110.58 | 110.58 | 110.58 | 110.58 | - |
| Sep 21, 2021 | 109.48 | 109.48 | 109.48 | 109.48 | 109.48 | - |
| Sep 20, 2021 | 109.47 | 109.47 | 109.47 | 109.47 | 109.47 | - |
| Sep 17, 2021 | 111.46 | 111.46 | 111.46 | 111.46 | 111.46 | - |
| Sep 16, 2021 | 112.32 | 112.32 | 112.32 | 112.32 | 112.32 | - |
| Sep 15, 2021 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
| Sep 14, 2021 | 111.43 | 111.43 | 111.43 | 111.43 | 111.43 | - |
| Sep 13, 2021 | 112.13 | 112.13 | 112.13 | 112.13 | 112.13 | - |
| Sep 10, 2021 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - |
| Sep 09, 2021 | 112.78 | 112.78 | 112.78 | 112.78 | 112.78 | - |
| Sep 08, 2021 | 113.19 | 113.19 | 113.19 | 113.19 | 113.19 | - |
| Sep 07, 2021 | 113.49 | 113.49 | 113.49 | 113.49 | 113.49 | - |
| Sep 03, 2021 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | - |
| Sep 02, 2021 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Sep 01, 2021 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | - |
| Aug 31, 2021 | 113.46 | 113.46 | 113.46 | 113.46 | 113.46 | - |
| Aug 30, 2021 | 113.61 | 113.61 | 113.61 | 113.61 | 113.61 | - |
| Aug 27, 2021 | 113.21 | 113.21 | 113.21 | 113.21 | 113.21 | - |
| Aug 26, 2021 | 112.03 | 112.03 | 112.03 | 112.03 | 112.03 | - |
| Aug 25, 2021 | 112.73 | 112.73 | 112.73 | 112.73 | 112.73 | - |
| Aug 24, 2021 | 112.43 | 112.43 | 112.43 | 112.43 | 112.43 | - |
| Aug 23, 2021 | 112.06 | 112.06 | 112.06 | 112.06 | 112.06 | - |
| Aug 20, 2021 | 110.97 | 110.97 | 110.97 | 110.97 | 110.97 | - |
| Aug 19, 2021 | 109.98 | 109.98 | 109.98 | 109.98 | 109.98 | - |
| Aug 18, 2021 | 110.05 | 110.05 | 110.05 | 110.05 | 110.05 | - |
| Aug 17, 2021 | 111.16 | 111.16 | 111.16 | 111.16 | 111.16 | - |
| Aug 16, 2021 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| Aug 13, 2021 | 111.94 | 111.94 | 111.94 | 111.94 | 111.94 | - |
| Aug 12, 2021 | 111.88 | 111.88 | 111.88 | 111.88 | 111.88 | - |
| Aug 11, 2021 | 111.56 | 111.56 | 111.56 | 111.56 | 111.56 | - |
| Aug 10, 2021 | 111.29 | 111.29 | 111.29 | 111.29 | 111.29 | - |
| Aug 09, 2021 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | - |
| Aug 06, 2021 | 111.33 | 111.33 | 111.33 | 111.33 | 111.33 | - |
| Aug 05, 2021 | 111.21 | 111.21 | 111.21 | 111.21 | 111.21 | - |
| Aug 04, 2021 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | - |
| Aug 03, 2021 | 110.91 | 110.91 | 110.91 | 110.91 | 110.91 | - |
| Aug 02, 2021 | 110.12 | 110.12 | 110.12 | 110.12 | 110.12 | - |
| Jul 30, 2021 | 110.31 | 110.31 | 110.31 | 110.31 | 110.31 | - |
| Jul 29, 2021 | 110.93 | 110.93 | 110.93 | 110.93 | 110.93 | - |
| Jul 28, 2021 | 110.47 | 110.47 | 110.47 | 110.47 | 110.47 | - |
| Jul 27, 2021 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | - |
| Jul 26, 2021 | 110.87 | 110.87 | 110.87 | 110.87 | 110.87 | - |
| Jul 23, 2021 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | - |
| Jul 22, 2021 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | - |
| Jul 21, 2021 | 109.47 | 109.47 | 109.47 | 109.47 | 109.47 | - |
| Jul 20, 2021 | 108.47 | 108.47 | 108.47 | 108.47 | 108.47 | - |
| Jul 19, 2021 | 106.62 | 106.62 | 106.62 | 106.62 | 106.62 | - |
| Jul 16, 2021 | 108.23 | 108.23 | 108.23 | 108.23 | 108.23 | - |
| Jul 15, 2021 | 109.04 | 109.04 | 109.04 | 109.04 | 109.04 | - |
| Jul 14, 2021 | 109.41 | 109.41 | 109.41 | 109.41 | 109.41 | - |
| Jul 13, 2021 | 109.58 | 109.58 | 109.58 | 109.58 | 109.58 | - |
| Jul 12, 2021 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | - |
| Jul 09, 2021 | 109.93 | 109.93 | 109.93 | 109.93 | 109.93 | - |
| Jul 08, 2021 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| Jul 07, 2021 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
| Jul 06, 2021 | 109.33 | 109.33 | 109.33 | 109.33 | 109.33 | - |
| Jul 02, 2021 | 109.61 | 109.61 | 109.61 | 109.61 | 109.61 | - |
| Jul 01, 2021 | 108.99 | 108.99 | 108.99 | 108.99 | 108.99 | - |
| Jun 30, 2021 | 108.46 | 108.46 | 108.46 | 108.46 | 108.46 | - |
| Jun 29, 2021 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - |
| Jun 28, 2021 | 108.41 | 108.41 | 108.41 | 108.41 | 108.41 | - |
| Jun 25, 2021 | 108.23 | 108.23 | 108.23 | 108.23 | 108.23 | - |
| Jun 24, 2021 | 107.86 | 107.86 | 107.86 | 107.86 | 107.86 | - |
| Jun 23, 2021 | 107.14 | 107.14 | 107.14 | 107.14 | 107.14 | - |
| Jun 23, 2021 | 0.297 Dividend | |||||
| Jun 22, 2021 | 107.46 | 107.46 | 107.46 | 107.46 | 107.16 | - |
| Jun 21, 2021 | 106.89 | 106.89 | 106.89 | 106.89 | 106.59 | - |
| Jun 18, 2021 | 105.39 | 105.39 | 105.39 | 105.39 | 105.10 | - |
| Jun 17, 2021 | 106.77 | 106.77 | 106.77 | 106.77 | 106.47 | - |
| Jun 16, 2021 | 106.85 | 106.85 | 106.85 | 106.85 | 106.55 | - |
| Jun 15, 2021 | 107.37 | 107.37 | 107.37 | 107.37 | 107.07 | - |
| Jun 14, 2021 | 107.67 | 107.67 | 107.67 | 107.67 | 107.37 | - |
| Jun 11, 2021 | 107.52 | 107.52 | 107.52 | 107.52 | 107.22 | - |
| Jun 10, 2021 | 107.18 | 107.18 | 107.18 | 107.18 | 106.88 | - |
| Jun 09, 2021 | 106.74 | 106.74 | 106.74 | 106.74 | 106.44 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
