Mail

VTSMX - Vanguard Total Stock Market Index Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 23, 2019	70.65	70.65	70.65	70.65	70.65	-
Aug 22, 2019	72.53	72.53	72.53	72.53	72.53	-
Aug 21, 2019	72.58	72.58	72.58	72.58	72.58	-
Aug 20, 2019	71.97	71.97	71.97	71.97	71.97	-
Aug 19, 2019	72.52	72.52	72.52	72.52	72.52	-
Aug 16, 2019	71.69	71.69	71.69	71.69	71.69	-
Aug 15, 2019	70.61	70.61	70.61	70.61	70.61	-
Aug 14, 2019	70.47	70.47	70.47	70.47	70.47	-
Aug 13, 2019	72.57	72.57	72.57	72.57	72.57	-
Aug 12, 2019	71.55	71.55	71.55	71.55	71.55	-
Aug 09, 2019	72.44	72.44	72.44	72.44	72.44	-
Aug 08, 2019	72.97	72.97	72.97	72.97	72.97	-
Aug 07, 2019	71.58	71.58	71.58	71.58	71.58	-
Aug 06, 2019	71.51	71.51	71.51	71.51	71.51	-
Aug 05, 2019	70.59	70.59	70.59	70.59	70.59	-
Aug 02, 2019	72.76	72.76	72.76	72.76	72.76	-
Aug 01, 2019	73.34	73.34	73.34	73.34	73.34	-
Jul 31, 2019	74.06	74.06	74.06	74.06	74.06	-
Jul 30, 2019	74.85	74.85	74.85	74.85	74.85	-
Jul 29, 2019	74.94	74.94	74.94	74.94	74.94	-
Jul 26, 2019	75.12	75.12	75.12	75.12	75.12	-
Jul 25, 2019	74.54	74.54	74.54	74.54	74.54	-
Jul 24, 2019	74.99	74.99	74.99	74.99	74.99	-
Jul 23, 2019	74.53	74.53	74.53	74.53	74.53	-
Jul 22, 2019	74.02	74.02	74.02	74.02	74.02	-
Jul 19, 2019	73.85	73.85	73.85	73.85	73.85	-
Jul 18, 2019	74.29	74.29	74.29	74.29	74.29	-
Jul 17, 2019	74.03	74.03	74.03	74.03	74.03	-
Jul 16, 2019	74.49	74.49	74.49	74.49	74.49	-
Jul 15, 2019	74.72	74.72	74.72	74.72	74.72	-
Jul 12, 2019	74.75	74.75	74.75	74.75	74.75	-
Jul 11, 2019	74.36	74.36	74.36	74.36	74.36	-
Jul 10, 2019	74.24	74.24	74.24	74.24	74.24	-
Jul 09, 2019	73.94	73.94	73.94	73.94	73.94	-
Jul 08, 2019	73.81	73.81	73.81	73.81	73.81	-
Jul 05, 2019	74.20	74.20	74.20	74.20	74.20	-
Jul 03, 2019	74.29	74.29	74.29	74.29	74.29	-
Jul 02, 2019	73.70	73.70	73.70	73.70	73.70	-
Jul 01, 2019	73.54	73.54	73.54	73.54	73.54	-
Jun 28, 2019	73.01	73.01	73.01	73.01	73.01	-
Jun 27, 2019	72.52	72.52	72.52	72.52	72.52	-
Jun 26, 2019	72.09	72.09	72.09	72.09	72.09	-
Jun 25, 2019	72.20	72.20	72.20	72.20	72.20	-
Jun 24, 2019	72.88	72.88	72.88	72.88	72.88	-
Jun 21, 2019	73.11	73.11	73.11	73.11	73.11	-
Jun 20, 2019	73.27	73.27	73.27	73.27	73.27	-
Jun 19, 2019	72.62	72.62	72.62	72.62	72.62	-
Jun 18, 2019	72.39	72.39	72.39	72.39	72.39	-
Jun 17, 2019	71.67	71.67	71.67	71.67	71.67	-
Jun 14, 2019	71.56	71.56	71.56	71.56	71.56	-
Jun 14, 2019	0.248 Dividend
Jun 13, 2019	71.98	71.98	71.98	71.98	71.73	-
Jun 12, 2019	71.63	71.63	71.63	71.63	71.38	-
Jun 11, 2019	71.75	71.75	71.75	71.75	71.50	-
Jun 10, 2019	71.81	71.81	71.81	71.81	71.56	-
Jun 07, 2019	71.46	71.46	71.46	71.46	71.21	-
Jun 06, 2019	70.75	70.75	70.75	70.75	70.51	-
Jun 05, 2019	70.36	70.36	70.36	70.36	70.12	-
Jun 04, 2019	69.84	69.84	69.84	69.84	69.60	-
Jun 03, 2019	68.33	68.33	68.33	68.33	68.09	-
May 31, 2019	68.49	68.49	68.49	68.49	68.25	-
May 30, 2019	69.37	69.37	69.37	69.37	69.13	-
May 29, 2019	69.25	69.25	69.25	69.25	69.01	-
May 28, 2019	69.74	69.74	69.74	69.74	69.50	-
May 24, 2019	70.31	70.31	70.31	70.31	70.07	-
May 23, 2019	70.16	70.16	70.16	70.16	69.92	-
May 22, 2019	71.07	71.07	71.07	71.07	70.83	-
May 21, 2019	71.31	71.31	71.31	71.31	71.06	-
May 20, 2019	70.66	70.66	70.66	70.66	70.42	-
May 17, 2019	71.15	71.15	71.15	71.15	70.90	-
May 16, 2019	71.63	71.63	71.63	71.63	71.38	-
May 15, 2019	70.99	70.99	70.99	70.99	70.75	-
May 14, 2019	70.58	70.58	70.58	70.58	70.34	-
May 13, 2019	69.95	69.95	69.95	69.95	69.71	-
May 10, 2019	71.75	71.75	71.75	71.75	71.50	-
May 09, 2019	71.48	71.48	71.48	71.48	71.23	-
May 08, 2019	71.66	71.66	71.66	71.66	71.41	-
May 07, 2019	71.79	71.79	71.79	71.79	71.54	-
May 06, 2019	73.02	73.02	73.02	73.02	72.77	-
May 03, 2019	73.30	73.30	73.30	73.30	73.05	-
May 02, 2019	72.52	72.52	72.52	72.52	72.27	-
May 01, 2019	72.63	72.63	72.63	72.63	72.38	-
Apr 30, 2019	73.21	73.21	73.21	73.21	72.96	-
Apr 29, 2019	73.16	73.16	73.16	73.16	72.91	-
Apr 26, 2019	73.06	73.06	73.06	73.06	72.81	-
Apr 25, 2019	72.67	72.67	72.67	72.67	72.42	-
Apr 24, 2019	72.76	72.76	72.76	72.76	72.51	-
Apr 23, 2019	72.88	72.88	72.88	72.88	72.63	-
Apr 22, 2019	72.18	72.18	72.18	72.18	71.93	-
Apr 18, 2019	72.14	72.14	72.14	72.14	71.89	-
Apr 17, 2019	72.04	72.04	72.04	72.04	71.79	-
Apr 16, 2019	72.29	72.29	72.29	72.29	72.04	-
Apr 15, 2019	72.26	72.26	72.26	72.26	72.01	-
Apr 12, 2019	72.32	72.32	72.32	72.32	72.07	-
Apr 11, 2019	71.86	71.86	71.86	71.86	71.61	-
Apr 10, 2019	71.85	71.85	71.85	71.85	71.60	-
Apr 09, 2019	71.50	71.50	71.50	71.50	71.25	-
Apr 08, 2019	71.97	71.97	71.97	71.97	71.72	-
Apr 05, 2019	71.91	71.91	71.91	71.91	71.66	-
Apr 04, 2019	71.54	71.54	71.54	71.54	71.29	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...