Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard Total Stock Market Index Fund Investor Shares (VTSMX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
95.04-0.01 (-0.01%)
At close: 06:46PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2022------
May 19, 202295.0595.0595.0595.0595.05-
May 18, 202295.4195.4195.4195.4195.41-
May 17, 202299.3799.3799.3799.3799.37-
May 16, 202297.2897.2897.2897.2897.28-
May 13, 202297.7997.7997.7997.7997.79-
May 12, 202295.2595.2595.2595.2595.25-
May 11, 202295.1195.1195.1195.1195.11-
May 10, 202296.8596.8596.8596.8596.85-
May 09, 202296.6996.6996.6996.6996.69-
May 06, 2022100.19100.19100.19100.19100.19-
May 05, 2022101.01101.01101.01101.01101.01-
May 04, 2022104.89104.89104.89104.89104.89-
May 03, 2022101.91101.91101.91101.91101.91-
May 02, 2022101.44101.44101.44101.44101.44-
Apr 29, 2022100.78100.78100.78100.78100.78-
Apr 28, 2022104.48104.48104.48104.48104.48-
Apr 27, 2022102.01102.01102.01102.01102.01-
Apr 26, 2022101.87101.87101.87101.87101.87-
Apr 25, 2022104.92104.92104.92104.92104.92-
Apr 22, 2022104.24104.24104.24104.24104.24-
Apr 21, 2022107.16107.16107.16107.16107.16-
Apr 20, 2022108.97108.97108.97108.97108.97-
Apr 19, 2022109.08109.08109.08109.08109.08-
Apr 18, 2022107.21107.21107.21107.21107.21-
Apr 14, 2022107.41107.41107.41107.41107.41-
Apr 13, 2022108.74108.74108.74108.74108.74-
Apr 12, 2022107.34107.34107.34107.34107.34-
Apr 11, 2022107.65107.65107.65107.65107.65-
Apr 08, 2022109.32109.32109.32109.32109.32-
Apr 07, 2022109.68109.68109.68109.68109.68-
Apr 06, 2022109.32109.32109.32109.32109.32-
Apr 05, 2022110.55110.55110.55110.55110.55-
Apr 04, 2022112.15112.15112.15112.15112.15-
Apr 01, 2022111.26111.26111.26111.26111.26-
Mar 31, 2022110.78110.78110.78110.78110.78-
Mar 30, 2022112.49112.49112.49112.49112.49-
Mar 29, 2022113.39113.39113.39113.39113.39-
Mar 28, 2022111.74111.74111.74111.74111.74-
Mar 25, 2022110.97110.97110.97110.97110.97-
Mar 24, 2022110.56110.56110.56110.56110.56-
Mar 23, 2022109.02109.02109.02109.02109.02-
Mar 22, 2022110.43110.43110.43110.43110.43-
Mar 22, 20220.308 Dividend
Mar 21, 2022109.43109.43109.43109.43109.12-
Mar 18, 2022109.62109.62109.62109.62109.31-
Mar 17, 2022108.26108.26108.26108.26107.96-
Mar 16, 2022106.81106.81106.81106.81106.51-
Mar 15, 2022104.24104.24104.24104.24103.95-
Mar 14, 2022102.12102.12102.12102.12101.83-
Mar 11, 2022103.10103.10103.10103.10102.81-
Mar 10, 2022104.57104.57104.57104.57104.28-
Mar 09, 2022105.02105.02105.02105.02104.72-
Mar 08, 2022102.25102.25102.25102.25101.96-
Mar 07, 2022102.81102.81102.81102.81102.52-
Mar 04, 2022106.06106.06106.06106.06105.76-
Mar 03, 2022107.12107.12107.12107.12106.82-
Mar 02, 2022107.93107.93107.93107.93107.63-
Mar 01, 2022105.92105.92105.92105.92105.62-
Feb 28, 2022107.61107.61107.61107.61107.31-
Feb 25, 2022107.73107.73107.73107.73107.43-
Feb 24, 2022105.34105.34105.34105.34105.04-
Feb 23, 2022103.54103.54103.54103.54103.25-
Feb 22, 2022105.54105.54105.54105.54105.24-
Feb 18, 2022106.71106.71106.71106.71106.41-
Feb 17, 2022107.56107.56107.56107.56107.26-
Feb 16, 2022110.02110.02110.02110.02109.71-
Feb 15, 2022109.98109.98109.98109.98109.67-
Feb 14, 2022108.06108.06108.06108.06107.76-
Feb 11, 2022108.49108.49108.49108.49108.18-
Feb 10, 2022110.56110.56110.56110.56110.25-
Feb 09, 2022112.51112.51112.51112.51112.19-
Feb 08, 2022110.73110.73110.73110.73110.42-
Feb 07, 2022109.70109.70109.70109.70109.39-
Feb 04, 2022109.99109.99109.99109.99109.68-
Feb 03, 2022109.23109.23109.23109.23108.92-
Feb 02, 2022111.99111.99111.99111.99111.67-
Feb 01, 2022111.30111.30111.30111.30110.99-
Jan 31, 2022110.43110.43110.43110.43110.12-
Jan 28, 2022108.08108.08108.08108.08107.78-
Jan 27, 2022105.50105.50105.50105.50105.20-
Jan 26, 2022106.26106.26106.26106.26105.96-
Jan 25, 2022106.62106.62106.62106.62106.32-
Jan 24, 2022108.08108.08108.08108.08107.78-
Jan 21, 2022107.53107.53107.53107.53107.23-
Jan 20, 2022109.69109.69109.69109.69109.38-
Jan 19, 2022110.96110.96110.96110.96110.65-
Jan 18, 2022112.09112.09112.09112.09111.77-
Jan 14, 2022114.36114.36114.36114.36114.04-
Jan 13, 2022114.31114.31114.31114.31113.99-
Jan 12, 2022116.01116.01116.01116.01115.68-
Jan 11, 2022115.84115.84115.84115.84115.51-
Jan 10, 2022114.68114.68114.68114.68114.36-
Jan 07, 2022114.86114.86114.86114.86114.54-
Jan 06, 2022115.42115.42115.42115.42115.10-
Jan 05, 2022115.43115.43115.43115.43115.11-
Jan 04, 2022118.02118.02118.02118.02117.69-
Jan 03, 2022118.22118.22118.22118.22117.89-
Dec 31, 2021117.53117.53117.53117.53117.20-
Dec 30, 2021117.86117.86117.86117.86117.53-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement