VTSMX - Vanguard Total Stock Market Index Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 06, 202078.1578.1578.1578.1578.15-
Jul. 02, 202076.9676.9676.9676.9676.96-
Jul. 01, 202076.5976.5976.5976.5976.59-
Jun. 30, 202076.2476.2476.2476.2476.24-
Jun. 29, 202075.0775.0775.0775.0775.07-
Jun. 26, 202073.9373.9373.9373.9373.93-
Jun. 25, 202075.7475.7475.7475.7475.74-
Jun. 24, 202074.8674.8674.8674.8674.86-
Jun. 24, 20200.321 Dividend
Jun. 23, 202077.2477.2477.2477.2476.92-
Jun. 22, 202076.9476.9476.9476.9476.62-
Jun. 19, 202076.8476.8476.8476.8476.52-
Jun. 18, 202076.8476.8476.8476.8476.52-
Jun. 17, 202076.7776.7776.7776.7776.45-
Jun. 16, 202077.1277.1277.1277.1276.80-
Jun. 15, 202075.6875.6875.6875.6875.37-
Jun. 12, 202074.9174.9174.9174.9174.60-
Jun. 11, 202073.8673.8673.8673.8673.55-
Jun. 10, 202078.5878.5878.5878.5878.25-
Jun. 09, 202079.1379.1379.1379.1378.80-
Jun. 08, 202079.8979.8979.8979.8979.56-
Jun. 05, 202078.8178.8178.8178.8178.48-
Jun. 04, 202076.7976.7976.7976.7976.47-
Jun. 03, 202077.0377.0377.0377.0376.71-
Jun. 02, 202075.8975.8975.8975.8975.57-
Jun. 01, 202075.2675.2675.2675.2674.95-
May 29, 202074.8674.8674.8674.8674.55-
May 28, 202074.5074.5074.5074.5074.19-
May 27, 202074.7774.7774.7774.7774.46-
May 26, 202073.6173.6173.6173.6173.30-
May 22, 202072.6072.6072.6072.6072.30-
May 21, 202072.3872.3872.3872.3872.08-
May 20, 202072.8572.8572.8572.8572.55-
May 19, 202071.5771.5771.5771.5771.27-
May 18, 202072.3472.3472.3472.3472.04-
May 15, 202069.9569.9569.9569.9569.66-
May 14, 202069.6069.6069.6069.6069.31-
May 13, 202068.8168.8168.8168.8168.52-
May 12, 202070.1870.1870.1870.1869.89-
May 11, 202071.7471.7471.7471.7471.44-
May 08, 202071.7671.7671.7671.7671.46-
May 07, 202070.4270.4270.4270.4270.13-
May 06, 202069.5069.5069.5069.5069.21-
May 05, 202069.9469.9469.9469.9469.65-
May 04, 202069.2969.2969.2969.2969.00-
May 01, 202068.9768.9768.9768.9768.68-
Apr. 30, 202071.0471.0471.0471.0470.74-
Apr. 29, 202071.9171.9171.9171.9171.61-
Apr. 28, 202069.8869.8869.8869.8869.59-
Apr. 27, 202070.1470.1470.1470.1469.85-
Apr. 24, 202068.9068.9068.9068.9068.61-
Apr. 23, 202067.9467.9467.9467.9467.66-
Apr. 22, 202067.9067.9067.9067.9067.62-
Apr. 21, 202066.4166.4166.4166.4166.13-
Apr. 20, 202068.5068.5068.5068.5068.22-
Apr. 17, 202069.6969.6969.6969.6969.40-
Apr. 16, 202067.7567.7567.7567.7567.47-
Apr. 15, 202067.4267.4267.4267.4267.14-
Apr. 14, 202069.0369.0369.0369.0368.74-
Apr. 13, 202067.0267.0267.0267.0266.74-
Apr. 09, 202067.8167.8167.8167.8167.53-
Apr. 08, 202066.6266.6266.6266.6266.34-
Apr. 07, 202064.3164.3164.3164.3164.04-
Apr. 06, 202064.3364.3364.3364.3364.06-
Apr. 03, 202060.0360.0360.0360.0359.78-
Apr. 02, 202061.0561.0561.0561.0560.80-
Apr. 01, 202059.8159.8159.8159.8159.56-
Mar. 31, 202062.7362.7362.7362.7362.47-
Mar. 30, 202063.6963.6963.6963.6963.43-
Mar. 27, 202061.7461.7461.7461.7461.48-
Mar. 26, 202063.8963.8963.8963.8963.62-
Mar. 25, 202060.1660.1660.1660.1659.91-
Mar. 25, 20200.278 Dividend
Mar. 24, 202059.6159.6159.6159.6159.09-
Mar. 23, 202054.4654.4654.4654.4653.98-
Mar. 20, 202056.0156.0156.0156.0155.52-
Mar. 19, 202058.4558.4558.4558.4557.94-
Mar. 18, 202057.7457.7457.7457.7457.23-
Mar. 17, 202061.3361.3361.3361.3360.79-
Mar. 16, 202057.9857.9857.9857.9857.47-
Mar. 13, 202066.1166.1166.1166.1165.53-
Mar. 12, 202060.6660.6660.6660.6660.13-
Mar. 11, 202067.1467.1467.1467.1466.55-
Mar. 10, 202070.7370.7370.7370.7370.11-
Mar. 09, 202067.5567.5567.5567.5566.96-
Mar. 06, 202073.3073.3073.3073.3072.65-
Mar. 05, 202074.6374.6374.6374.6373.97-
Mar. 04, 202077.2177.2177.2177.2176.53-
Mar. 03, 202074.2174.2174.2174.2173.56-
Mar. 02, 202076.2676.2676.2676.2675.59-
Feb. 28, 202073.0973.0973.0973.0972.45-
Feb. 27, 202073.7373.7373.7373.7373.08-
Feb. 26, 202077.0477.0477.0477.0476.36-
Feb. 25, 202077.4777.4777.4777.4776.79-
Feb. 24, 202079.9379.9379.9379.9379.23-
Feb. 21, 202082.6482.6482.6482.6481.91-
Feb. 20, 202083.5283.5283.5283.5282.79-
Feb. 19, 202083.7683.7683.7683.7683.02-
Feb. 18, 202083.3483.3483.3483.3482.61-
Feb. 14, 202083.5483.5483.5483.5482.80-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...