VTSMX - Vanguard Total Stock Market Index Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201970.6570.6570.6570.6570.65-
Aug 22, 201972.5372.5372.5372.5372.53-
Aug 21, 201972.5872.5872.5872.5872.58-
Aug 20, 201971.9771.9771.9771.9771.97-
Aug 19, 201972.5272.5272.5272.5272.52-
Aug 16, 201971.6971.6971.6971.6971.69-
Aug 15, 201970.6170.6170.6170.6170.61-
Aug 14, 201970.4770.4770.4770.4770.47-
Aug 13, 201972.5772.5772.5772.5772.57-
Aug 12, 201971.5571.5571.5571.5571.55-
Aug 09, 201972.4472.4472.4472.4472.44-
Aug 08, 201972.9772.9772.9772.9772.97-
Aug 07, 201971.5871.5871.5871.5871.58-
Aug 06, 201971.5171.5171.5171.5171.51-
Aug 05, 201970.5970.5970.5970.5970.59-
Aug 02, 201972.7672.7672.7672.7672.76-
Aug 01, 201973.3473.3473.3473.3473.34-
Jul 31, 201974.0674.0674.0674.0674.06-
Jul 30, 201974.8574.8574.8574.8574.85-
Jul 29, 201974.9474.9474.9474.9474.94-
Jul 26, 201975.1275.1275.1275.1275.12-
Jul 25, 201974.5474.5474.5474.5474.54-
Jul 24, 201974.9974.9974.9974.9974.99-
Jul 23, 201974.5374.5374.5374.5374.53-
Jul 22, 201974.0274.0274.0274.0274.02-
Jul 19, 201973.8573.8573.8573.8573.85-
Jul 18, 201974.2974.2974.2974.2974.29-
Jul 17, 201974.0374.0374.0374.0374.03-
Jul 16, 201974.4974.4974.4974.4974.49-
Jul 15, 201974.7274.7274.7274.7274.72-
Jul 12, 201974.7574.7574.7574.7574.75-
Jul 11, 201974.3674.3674.3674.3674.36-
Jul 10, 201974.2474.2474.2474.2474.24-
Jul 09, 201973.9473.9473.9473.9473.94-
Jul 08, 201973.8173.8173.8173.8173.81-
Jul 05, 201974.2074.2074.2074.2074.20-
Jul 03, 201974.2974.2974.2974.2974.29-
Jul 02, 201973.7073.7073.7073.7073.70-
Jul 01, 201973.5473.5473.5473.5473.54-
Jun 28, 201973.0173.0173.0173.0173.01-
Jun 27, 201972.5272.5272.5272.5272.52-
Jun 26, 201972.0972.0972.0972.0972.09-
Jun 25, 201972.2072.2072.2072.2072.20-
Jun 24, 201972.8872.8872.8872.8872.88-
Jun 21, 201973.1173.1173.1173.1173.11-
Jun 20, 201973.2773.2773.2773.2773.27-
Jun 19, 201972.6272.6272.6272.6272.62-
Jun 18, 201972.3972.3972.3972.3972.39-
Jun 17, 201971.6771.6771.6771.6771.67-
Jun 14, 201971.5671.5671.5671.5671.56-
Jun 14, 20190.248 Dividend
Jun 13, 201971.9871.9871.9871.9871.73-
Jun 12, 201971.6371.6371.6371.6371.38-
Jun 11, 201971.7571.7571.7571.7571.50-
Jun 10, 201971.8171.8171.8171.8171.56-
Jun 07, 201971.4671.4671.4671.4671.21-
Jun 06, 201970.7570.7570.7570.7570.51-
Jun 05, 201970.3670.3670.3670.3670.12-
Jun 04, 201969.8469.8469.8469.8469.60-
Jun 03, 201968.3368.3368.3368.3368.09-
May 31, 201968.4968.4968.4968.4968.25-
May 30, 201969.3769.3769.3769.3769.13-
May 29, 201969.2569.2569.2569.2569.01-
May 28, 201969.7469.7469.7469.7469.50-
May 24, 201970.3170.3170.3170.3170.07-
May 23, 201970.1670.1670.1670.1669.92-
May 22, 201971.0771.0771.0771.0770.83-
May 21, 201971.3171.3171.3171.3171.06-
May 20, 201970.6670.6670.6670.6670.42-
May 17, 201971.1571.1571.1571.1570.90-
May 16, 201971.6371.6371.6371.6371.38-
May 15, 201970.9970.9970.9970.9970.75-
May 14, 201970.5870.5870.5870.5870.34-
May 13, 201969.9569.9569.9569.9569.71-
May 10, 201971.7571.7571.7571.7571.50-
May 09, 201971.4871.4871.4871.4871.23-
May 08, 201971.6671.6671.6671.6671.41-
May 07, 201971.7971.7971.7971.7971.54-
May 06, 201973.0273.0273.0273.0272.77-
May 03, 201973.3073.3073.3073.3073.05-
May 02, 201972.5272.5272.5272.5272.27-
May 01, 201972.6372.6372.6372.6372.38-
Apr 30, 201973.2173.2173.2173.2172.96-
Apr 29, 201973.1673.1673.1673.1672.91-
Apr 26, 201973.0673.0673.0673.0672.81-
Apr 25, 201972.6772.6772.6772.6772.42-
Apr 24, 201972.7672.7672.7672.7672.51-
Apr 23, 201972.8872.8872.8872.8872.63-
Apr 22, 201972.1872.1872.1872.1871.93-
Apr 18, 201972.1472.1472.1472.1471.89-
Apr 17, 201972.0472.0472.0472.0471.79-
Apr 16, 201972.2972.2972.2972.2972.04-
Apr 15, 201972.2672.2672.2672.2672.01-
Apr 12, 201972.3272.3272.3272.3272.07-
Apr 11, 201971.8671.8671.8671.8671.61-
Apr 10, 201971.8571.8571.8571.8571.60-
Apr 09, 201971.5071.5071.5071.5071.25-
Apr 08, 201971.9771.9771.9771.9771.72-
Apr 05, 201971.9171.9171.9171.9171.66-
Apr 04, 201971.5471.5471.5471.5471.29-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...