Canada markets closed

Vanguard Total Stock Market Index Fund Investor Shares (VTSMX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
110.25-0.62 (-0.56%)
At close: 8:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 27, 2021------
Jul. 26, 2021110.87110.87110.87110.87110.87-
Jul. 23, 2021110.66110.66110.66110.66110.66-
Jul. 22, 2021109.55109.55109.55109.55109.55-
Jul. 21, 2021109.47109.47109.47109.47109.47-
Jul. 20, 2021108.47108.47108.47108.47108.47-
Jul. 19, 2021106.62106.62106.62106.62106.62-
Jul. 16, 2021108.23108.23108.23108.23108.23-
Jul. 15, 2021109.04109.04109.04109.04109.04-
Jul. 14, 2021109.41109.41109.41109.41109.41-
Jul. 13, 2021109.58109.58109.58109.58109.58-
Jul. 12, 2021110.21110.21110.21110.21110.21-
Jul. 09, 2021109.93109.93109.93109.93109.93-
Jul. 08, 2021108.55108.55108.55108.55108.55-
Jul. 07, 2021109.50109.50109.50109.50109.50-
Jul. 06, 2021109.33109.33109.33109.33109.33-
Jul. 02, 2021109.61109.61109.61109.61109.61-
Jul. 01, 2021108.99108.99108.99108.99108.99-
Jun. 30, 2021108.46108.46108.46108.46108.46-
Jun. 29, 2021108.40108.40108.40108.40108.40-
Jun. 28, 2021108.41108.41108.41108.41108.41-
Jun. 25, 2021108.23108.23108.23108.23108.23-
Jun. 24, 2021107.86107.86107.86107.86107.86-
Jun. 23, 2021107.14107.14107.14107.14107.14-
Jun. 23, 20210.297 Dividend
Jun. 22, 2021107.46107.46107.46107.46107.16-
Jun. 21, 2021106.89106.89106.89106.89106.59-
Jun. 18, 2021105.39105.39105.39105.39105.10-
Jun. 17, 2021106.77106.77106.77106.77106.47-
Jun. 16, 2021106.85106.85106.85106.85106.55-
Jun. 15, 2021107.37107.37107.37107.37107.07-
Jun. 14, 2021107.67107.67107.67107.67107.37-
Jun. 11, 2021107.52107.52107.52107.52107.22-
Jun. 10, 2021107.18107.18107.18107.18106.88-
Jun. 09, 2021106.74106.74106.74106.74106.44-
Jun. 08, 2021107.01107.01107.01107.01106.71-
Jun. 07, 2021106.84106.84106.84106.84106.54-
Jun. 04, 2021106.70106.70106.70106.70106.41-
Jun. 03, 2021105.80105.80105.80105.80105.51-
Jun. 02, 2021106.29106.29106.29106.29106.00-
Jun. 01, 2021106.15106.15106.15106.15105.86-
May 28, 2021106.08106.08106.08106.08105.79-
May 27, 2021105.99105.99105.99105.99105.70-
May 26, 2021105.74105.74105.74105.74105.45-
May 25, 2021105.32105.32105.32105.32105.03-
May 24, 2021105.60105.60105.60105.60105.31-
May 21, 2021104.59104.59104.59104.59104.30-
May 20, 2021104.63104.63104.63104.63104.34-
May 19, 2021103.49103.49103.49103.49103.20-
May 18, 2021103.84103.84103.84103.84103.55-
May 17, 2021104.62104.62104.62104.62104.33-
May 14, 2021104.86104.86104.86104.86104.57-
May 13, 2021103.13103.13103.13103.13102.84-
May 12, 2021101.95101.95101.95101.95101.67-
May 11, 2021104.37104.37104.37104.37104.08-
May 10, 2021105.13105.13105.13105.13104.84-
May 07, 2021106.42106.42106.42106.42106.13-
May 06, 2021105.53105.53105.53105.53105.24-
May 05, 2021104.93104.93104.93104.93104.64-
May 04, 2021104.99104.99104.99104.99104.70-
May 03, 2021105.84105.84105.84105.84105.55-
Apr. 30, 2021105.63105.63105.63105.63105.34-
Apr. 29, 2021106.46106.46106.46106.46106.17-
Apr. 28, 2021105.97105.97105.97105.97105.68-
Apr. 27, 2021106.05106.05106.05106.05105.76-
Apr. 26, 2021106.06106.06106.06106.06105.77-
Apr. 23, 2021105.68105.68105.68105.68105.39-
Apr. 22, 2021104.41104.41104.41104.41104.12-
Apr. 21, 2021105.23105.23105.23105.23104.94-
Apr. 20, 2021104.10104.10104.10104.10103.81-
Apr. 19, 2021104.98104.98104.98104.98104.69-
Apr. 16, 2021105.67105.67105.67105.67105.38-
Apr. 15, 2021105.37105.37105.37105.37105.08-
Apr. 14, 2021104.25104.25104.25104.25103.96-
Apr. 13, 2021104.58104.58104.58104.58104.29-
Apr. 12, 2021104.20104.20104.20104.20103.91-
Apr. 09, 2021104.23104.23104.23104.23103.94-
Apr. 08, 2021103.55103.55103.55103.55103.26-
Apr. 07, 2021102.97102.97102.97102.97102.69-
Apr. 06, 2021103.04103.04103.04103.04102.76-
Apr. 05, 2021103.03103.03103.03103.03102.75-
Apr. 01, 2021101.76101.76101.76101.76101.48-
Mar. 31, 2021100.47100.47100.47100.47100.19-
Mar. 30, 202199.9499.9499.9499.9499.66-
Mar. 29, 202199.9999.9999.9999.9999.71-
Mar. 26, 2021100.45100.45100.45100.45100.17-
Mar. 25, 202198.8498.8498.8498.8498.57-
Mar. 24, 202198.1798.1798.1798.1797.90-
Mar. 24, 20210.3 Dividend
Mar. 23, 202199.3299.3299.3299.3298.75-
Mar. 22, 2021100.43100.43100.43100.4399.85-
Mar. 19, 202199.8899.8899.8899.8899.30-
Mar. 18, 202199.7799.7799.7799.7799.19-
Mar. 17, 2021101.54101.54101.54101.54100.95-
Mar. 16, 2021101.21101.21101.21101.21100.63-
Mar. 15, 2021101.60101.60101.60101.60101.01-
Mar. 12, 2021100.88100.88100.88100.88100.30-
Mar. 11, 2021100.70100.70100.70100.70100.12-
Mar. 10, 202199.3799.3799.3799.3798.80-
Mar. 09, 202198.7098.7098.7098.7098.13-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...