Vanguard Total Stock Mkt Idx Adm (VTSAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 122.59 | 122.59 | 122.59 | 122.59 | 122.59 | - |
| Apr 25, 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
| Apr 24, 2024 | 121.97 | 121.97 | 121.97 | 121.97 | 121.97 | - |
| Apr 23, 2024 | 121.98 | 121.98 | 121.98 | 121.98 | 121.98 | - |
| Apr 22, 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
| Apr 19, 2024 | 119.39 | 119.39 | 119.39 | 119.39 | 119.39 | - |
| Apr 18, 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | - |
| Apr 17, 2024 | 120.56 | 120.56 | 120.56 | 120.56 | 120.56 | - |
| Apr 16, 2024 | 121.31 | 121.31 | 121.31 | 121.31 | 121.31 | - |
| Apr 15, 2024 | 121.59 | 121.59 | 121.59 | 121.59 | 121.59 | - |
| Apr 12, 2024 | 123.14 | 123.14 | 123.14 | 123.14 | 123.14 | - |
| Apr 11, 2024 | 125.01 | 125.01 | 125.01 | 125.01 | 125.01 | - |
| Apr 10, 2024 | 124.13 | 124.13 | 124.13 | 124.13 | 124.13 | - |
| Apr 09, 2024 | 125.48 | 125.48 | 125.48 | 125.48 | 125.48 | - |
| Apr 08, 2024 | 125.28 | 125.28 | 125.28 | 125.28 | 125.28 | - |
| Apr 05, 2024 | 125.24 | 125.24 | 125.24 | 125.24 | 125.24 | - |
| Apr 04, 2024 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | - |
| Apr 03, 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | - |
| Apr 02, 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | - |
| Apr 01, 2024 | 126.24 | 126.24 | 126.24 | 126.24 | 126.24 | - |
| Mar 28, 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | - |
| Mar 27, 2024 | 126.43 | 126.43 | 126.43 | 126.43 | 126.43 | - |
| Mar 26, 2024 | 125.23 | 125.23 | 125.23 | 125.23 | 125.23 | - |
| Mar 25, 2024 | 125.53 | 125.53 | 125.53 | 125.53 | 125.53 | - |
| Mar 22, 2024 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | - |
| Mar 21, 2024 | 126.61 | 126.61 | 126.61 | 126.61 | 126.61 | - |
| Mar 20, 2024 | 126.09 | 126.09 | 126.09 | 126.09 | 126.09 | - |
| Mar 19, 2024 | 124.83 | 124.83 | 124.83 | 124.83 | 124.83 | - |
| Mar 18, 2024 | 124.12 | 124.12 | 124.12 | 124.12 | 124.12 | - |
| Mar 15, 2024 | 123.47 | 123.47 | 123.47 | 123.47 | 123.47 | - |
| Mar 14, 2024 | 124.18 | 124.18 | 124.18 | 124.18 | 124.18 | - |
| Mar 13, 2024 | 124.69 | 124.69 | 124.69 | 124.69 | 124.69 | - |
| Mar 12, 2024 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | - |
| Mar 11, 2024 | 123.61 | 123.61 | 123.61 | 123.61 | 123.61 | - |
| Mar 08, 2024 | 123.83 | 123.83 | 123.83 | 123.83 | 123.83 | - |
| Mar 07, 2024 | 124.59 | 124.59 | 124.59 | 124.59 | 124.59 | - |
| Mar 06, 2024 | 123.34 | 123.34 | 123.34 | 123.34 | 123.34 | - |
| Mar 05, 2024 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | - |
| Mar 04, 2024 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | - |
| Mar 01, 2024 | 124.07 | 124.07 | 124.07 | 124.07 | 124.07 | - |
| Feb 29, 2024 | 123.09 | 123.09 | 123.09 | 123.09 | 123.09 | - |
| Feb 28, 2024 | 122.42 | 122.42 | 122.42 | 122.42 | 122.42 | - |
| Feb 27, 2024 | 122.64 | 122.64 | 122.64 | 122.64 | 122.64 | - |
| Feb 26, 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 122.32 | - |
| Feb 23, 2024 | 122.66 | 122.66 | 122.66 | 122.66 | 122.66 | - |
| Feb 22, 2024 | 122.58 | 122.58 | 122.58 | 122.58 | 122.58 | - |
| Feb 21, 2024 | 120.18 | 120.18 | 120.18 | 120.18 | 120.18 | - |
| Feb 20, 2024 | 120.14 | 120.14 | 120.14 | 120.14 | 120.14 | - |
| Feb 16, 2024 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | - |
| Feb 15, 2024 | 121.58 | 121.58 | 121.58 | 121.58 | 121.58 | - |
| Feb 14, 2024 | 120.69 | 120.69 | 120.69 | 120.69 | 120.69 | - |
| Feb 13, 2024 | 119.34 | 119.34 | 119.34 | 119.34 | 119.34 | - |
| Feb 12, 2024 | 121.23 | 121.23 | 121.23 | 121.23 | 121.23 | - |
| Feb 09, 2024 | 121.18 | 121.18 | 121.18 | 121.18 | 121.18 | - |
| Feb 08, 2024 | 120.39 | 120.39 | 120.39 | 120.39 | 120.39 | - |
| Feb 07, 2024 | 120.12 | 120.12 | 120.12 | 120.12 | 120.12 | - |
| Feb 06, 2024 | 119.21 | 119.21 | 119.21 | 119.21 | 119.21 | - |
| Feb 05, 2024 | 118.83 | 118.83 | 118.83 | 118.83 | 118.83 | - |
| Feb 02, 2024 | 119.37 | 119.37 | 119.37 | 119.37 | 119.37 | - |
| Feb 01, 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | - |
| Jan 31, 2024 | 116.78 | 116.78 | 116.78 | 116.78 | 116.78 | - |
| Jan 30, 2024 | 118.76 | 118.76 | 118.76 | 118.76 | 118.76 | - |
| Jan 29, 2024 | 118.92 | 118.92 | 118.92 | 118.92 | 118.92 | - |
| Jan 26, 2024 | 117.89 | 117.89 | 117.89 | 117.89 | 117.89 | - |
| Jan 25, 2024 | 117.92 | 117.92 | 117.92 | 117.92 | 117.92 | - |
| Jan 24, 2024 | 117.31 | 117.31 | 117.31 | 117.31 | 117.31 | - |
| Jan 23, 2024 | 117.34 | 117.34 | 117.34 | 117.34 | 117.34 | - |
| Jan 22, 2024 | 117.09 | 117.09 | 117.09 | 117.09 | 117.09 | - |
| Jan 19, 2024 | 116.63 | 116.63 | 116.63 | 116.63 | 116.63 | - |
| Jan 18, 2024 | 115.22 | 115.22 | 115.22 | 115.22 | 115.22 | - |
| Jan 17, 2024 | 114.24 | 114.24 | 114.24 | 114.24 | 114.24 | - |
| Jan 16, 2024 | 114.91 | 114.91 | 114.91 | 114.91 | 114.91 | - |
| Jan 12, 2024 | 115.43 | 115.43 | 115.43 | 115.43 | 115.43 | - |
| Jan 11, 2024 | 115.38 | 115.38 | 115.38 | 115.38 | 115.38 | - |
| Jan 10, 2024 | 115.51 | 115.51 | 115.51 | 115.51 | 115.51 | - |
| Jan 09, 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | - |
| Jan 08, 2024 | 115.13 | 115.13 | 115.13 | 115.13 | 115.13 | - |
| Jan 05, 2024 | 113.46 | 113.46 | 113.46 | 113.46 | 113.46 | - |
| Jan 04, 2024 | 113.27 | 113.27 | 113.27 | 113.27 | 113.27 | - |
| Jan 03, 2024 | 113.59 | 113.59 | 113.59 | 113.59 | 113.59 | - |
| Jan 02, 2024 | 114.76 | 114.76 | 114.76 | 114.76 | 114.76 | - |
| Dec 29, 2023 | 115.49 | 115.49 | 115.49 | 115.49 | 115.49 | - |
| Dec 28, 2023 | 115.97 | 115.97 | 115.97 | 115.97 | 115.97 | - |
| Dec 27, 2023 | 115.93 | 115.93 | 115.93 | 115.93 | 115.93 | - |
| Dec 26, 2023 | 115.73 | 115.73 | 115.73 | 115.73 | 115.73 | - |
| Dec 22, 2023 | 115.16 | 115.16 | 115.16 | 115.16 | 115.16 | - |
| Dec 21, 2023 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | - |
| Dec 20, 2023 | 113.64 | 113.64 | 113.64 | 113.64 | 113.64 | - |
| Dec 20, 2023 | 0.485 Dividend | |||||
| Dec 19, 2023 | 115.88 | 115.88 | 115.88 | 115.88 | 115.39 | - |
| Dec 18, 2023 | 115.05 | 115.05 | 115.05 | 115.05 | 114.57 | - |
| Dec 15, 2023 | 114.58 | 114.58 | 114.58 | 114.58 | 114.10 | - |
| Dec 14, 2023 | 114.69 | 114.69 | 114.69 | 114.69 | 114.21 | - |
| Dec 13, 2023 | 114.04 | 114.04 | 114.04 | 114.04 | 113.56 | - |
| Dec 12, 2023 | 112.29 | 112.29 | 112.29 | 112.29 | 111.82 | - |
| Dec 11, 2023 | 111.83 | 111.83 | 111.83 | 111.83 | 111.36 | - |
| Dec 08, 2023 | 111.39 | 111.39 | 111.39 | 111.39 | 110.92 | - |
| Dec 07, 2023 | 110.89 | 110.89 | 110.89 | 110.89 | 110.43 | - |
| Dec 06, 2023 | 110.01 | 110.01 | 110.01 | 110.01 | 109.55 | - |
| Dec 05, 2023 | 110.42 | 110.42 | 110.42 | 110.42 | 109.96 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.