Vanguard Total Stock Mkt Idx Inv (VTSMX)
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 | 122.56 | 122.56 | 122.56 | 122.56 | 122.56 | - |
| Apr 25, 2024 | 121.37 | 121.37 | 121.37 | 121.37 | 121.37 | - |
| Apr 24, 2024 | 121.94 | 121.94 | 121.94 | 121.94 | 121.94 | - |
| Apr 23, 2024 | 121.96 | 121.96 | 121.96 | 121.96 | 121.96 | - |
| Apr 22, 2024 | 120.43 | 120.43 | 120.43 | 120.43 | 120.43 | - |
| Apr 19, 2024 | 119.37 | 119.37 | 119.37 | 119.37 | 119.37 | - |
| Apr 18, 2024 | 120.28 | 120.28 | 120.28 | 120.28 | 120.28 | - |
| Apr 17, 2024 | 120.54 | 120.54 | 120.54 | 120.54 | 120.54 | - |
| Apr 16, 2024 | 121.28 | 121.28 | 121.28 | 121.28 | 121.28 | - |
| Apr 15, 2024 | 121.57 | 121.57 | 121.57 | 121.57 | 121.57 | - |
| Apr 12, 2024 | 123.12 | 123.12 | 123.12 | 123.12 | 123.12 | - |
| Apr 11, 2024 | 124.99 | 124.99 | 124.99 | 124.99 | 124.99 | - |
| Apr 10, 2024 | 124.11 | 124.11 | 124.11 | 124.11 | 124.11 | - |
| Apr 09, 2024 | 125.46 | 125.46 | 125.46 | 125.46 | 125.46 | - |
| Apr 08, 2024 | 125.26 | 125.26 | 125.26 | 125.26 | 125.26 | - |
| Apr 05, 2024 | 125.22 | 125.22 | 125.22 | 125.22 | 125.22 | - |
| Apr 04, 2024 | 123.88 | 123.88 | 123.88 | 123.88 | 123.88 | - |
| Apr 03, 2024 | 125.38 | 125.38 | 125.38 | 125.38 | 125.38 | - |
| Apr 02, 2024 | 125.19 | 125.19 | 125.19 | 125.19 | 125.19 | - |
| Apr 01, 2024 | 126.22 | 126.22 | 126.22 | 126.22 | 126.22 | - |
| Mar 28, 2024 | 126.59 | 126.59 | 126.59 | 126.59 | 126.59 | - |
| Mar 27, 2024 | 126.41 | 126.41 | 126.41 | 126.41 | 126.41 | - |
| Mar 26, 2024 | 125.22 | 125.22 | 125.22 | 125.22 | 125.22 | - |
| Mar 25, 2024 | 125.52 | 125.52 | 125.52 | 125.52 | 125.52 | - |
| Mar 22, 2024 | 125.84 | 125.84 | 125.84 | 125.84 | 125.84 | - |
| Mar 21, 2024 | 126.56 | 126.56 | 126.56 | 126.56 | 126.56 | - |
| Mar 20, 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | - |
| Mar 19, 2024 | 124.78 | 124.78 | 124.78 | 124.78 | 124.78 | - |
| Mar 18, 2024 | 124.08 | 124.08 | 124.08 | 124.08 | 124.08 | - |
| Mar 15, 2024 | 123.43 | 123.43 | 123.43 | 123.43 | 123.43 | - |
| Mar 14, 2024 | 124.13 | 124.13 | 124.13 | 124.13 | 124.13 | - |
| Mar 13, 2024 | 124.65 | 124.65 | 124.65 | 124.65 | 124.65 | - |
| Mar 12, 2024 | 124.81 | 124.81 | 124.81 | 124.81 | 124.81 | - |
| Mar 11, 2024 | 123.57 | 123.57 | 123.57 | 123.57 | 123.57 | - |
| Mar 08, 2024 | 123.79 | 123.79 | 123.79 | 123.79 | 123.79 | - |
| Mar 07, 2024 | 124.55 | 124.55 | 124.55 | 124.55 | 124.55 | - |
| Mar 06, 2024 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | - |
| Mar 05, 2024 | 122.61 | 122.61 | 122.61 | 122.61 | 122.61 | - |
| Mar 04, 2024 | 123.91 | 123.91 | 123.91 | 123.91 | 123.91 | - |
| Mar 01, 2024 | 124.04 | 124.04 | 124.04 | 124.04 | 124.04 | - |
| Feb 29, 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | - |
| Feb 28, 2024 | 122.38 | 122.38 | 122.38 | 122.38 | 122.38 | - |
| Feb 27, 2024 | 122.61 | 122.61 | 122.61 | 122.61 | 122.61 | - |
| Feb 26, 2024 | 122.28 | 122.28 | 122.28 | 122.28 | 122.28 | - |
| Feb 23, 2024 | 122.62 | 122.62 | 122.62 | 122.62 | 122.62 | - |
| Feb 22, 2024 | 122.54 | 122.54 | 122.54 | 122.54 | 122.54 | - |
| Feb 21, 2024 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | - |
| Feb 20, 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | - |
| Feb 16, 2024 | 120.92 | 120.92 | 120.92 | 120.92 | 120.92 | - |
| Feb 15, 2024 | 121.54 | 121.54 | 121.54 | 121.54 | 121.54 | - |
| Feb 14, 2024 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | - |
| Feb 13, 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | - |
| Feb 12, 2024 | 121.19 | 121.19 | 121.19 | 121.19 | 121.19 | - |
| Feb 09, 2024 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | - |
| Feb 08, 2024 | 120.36 | 120.36 | 120.36 | 120.36 | 120.36 | - |
| Feb 07, 2024 | 120.09 | 120.09 | 120.09 | 120.09 | 120.09 | - |
| Feb 06, 2024 | 119.18 | 119.18 | 119.18 | 119.18 | 119.18 | - |
| Feb 05, 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | - |
| Feb 02, 2024 | 119.34 | 119.34 | 119.34 | 119.34 | 119.34 | - |
| Feb 01, 2024 | 118.22 | 118.22 | 118.22 | 118.22 | 118.22 | - |
| Jan 31, 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
| Jan 30, 2024 | 118.74 | 118.74 | 118.74 | 118.74 | 118.74 | - |
| Jan 29, 2024 | 118.89 | 118.89 | 118.89 | 118.89 | 118.89 | - |
| Jan 26, 2024 | 117.87 | 117.87 | 117.87 | 117.87 | 117.87 | - |
| Jan 25, 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | - |
| Jan 24, 2024 | 117.28 | 117.28 | 117.28 | 117.28 | 117.28 | - |
| Jan 23, 2024 | 117.31 | 117.31 | 117.31 | 117.31 | 117.31 | - |
| Jan 22, 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 117.06 | - |
| Jan 19, 2024 | 116.61 | 116.61 | 116.61 | 116.61 | 116.61 | - |
| Jan 18, 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - |
| Jan 17, 2024 | 114.22 | 114.22 | 114.22 | 114.22 | 114.22 | - |
| Jan 16, 2024 | 114.89 | 114.89 | 114.89 | 114.89 | 114.89 | - |
| Jan 12, 2024 | 115.41 | 115.41 | 115.41 | 115.41 | 115.41 | - |
| Jan 11, 2024 | 115.36 | 115.36 | 115.36 | 115.36 | 115.36 | - |
| Jan 10, 2024 | 115.49 | 115.49 | 115.49 | 115.49 | 115.49 | - |
| Jan 09, 2024 | 114.89 | 114.89 | 114.89 | 114.89 | 114.89 | - |
| Jan 08, 2024 | 115.11 | 115.11 | 115.11 | 115.11 | 115.11 | - |
| Jan 05, 2024 | 113.44 | 113.44 | 113.44 | 113.44 | 113.44 | - |
| Jan 04, 2024 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | - |
| Jan 03, 2024 | 113.58 | 113.58 | 113.58 | 113.58 | 113.58 | - |
| Jan 02, 2024 | 114.74 | 114.74 | 114.74 | 114.74 | 114.74 | - |
| Dec 29, 2023 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | - |
| Dec 28, 2023 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | - |
| Dec 27, 2023 | 115.91 | 115.91 | 115.91 | 115.91 | 115.91 | - |
| Dec 26, 2023 | 115.72 | 115.72 | 115.72 | 115.72 | 115.72 | - |
| Dec 22, 2023 | 115.15 | 115.15 | 115.15 | 115.15 | 115.15 | - |
| Dec 21, 2023 | 114.89 | 114.89 | 114.89 | 114.89 | 114.89 | - |
| Dec 20, 2023 | 113.63 | 113.63 | 113.63 | 113.63 | 113.63 | - |
| Dec 20, 2023 | 0.457 Dividend | |||||
| Dec 19, 2023 | 115.84 | 115.84 | 115.84 | 115.84 | 115.38 | - |
| Dec 18, 2023 | 115.01 | 115.01 | 115.01 | 115.01 | 114.56 | - |
| Dec 15, 2023 | 114.55 | 114.55 | 114.55 | 114.55 | 114.10 | - |
| Dec 14, 2023 | 114.65 | 114.65 | 114.65 | 114.65 | 114.20 | - |
| Dec 13, 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 113.55 | - |
| Dec 12, 2023 | 112.26 | 112.26 | 112.26 | 112.26 | 111.82 | - |
| Dec 11, 2023 | 111.80 | 111.80 | 111.80 | 111.80 | 111.36 | - |
| Dec 08, 2023 | 111.35 | 111.35 | 111.35 | 111.35 | 110.91 | - |
| Dec 07, 2023 | 110.86 | 110.86 | 110.86 | 110.86 | 110.42 | - |
| Dec 06, 2023 | 109.98 | 109.98 | 109.98 | 109.98 | 109.55 | - |
| Dec 05, 2023 | 110.38 | 110.38 | 110.38 | 110.38 | 109.94 | - |
| *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.