Vanguard Total Stock Mkt Idx Inv (VTSMX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 130.23 | 130.23 | 130.23 | 130.23 | 130.23 | - |
| 27 Jun 2024 | 131.05 | 131.05 | 131.05 | 131.05 | 131.05 | - |
| 26 Jun 2024 | 130.82 | 130.82 | 130.82 | 130.82 | 130.82 | - |
| 25 Jun 2024 | 130.66 | 130.66 | 130.66 | 130.66 | 130.66 | - |
| 24 Jun 2024 | 130.31 | 130.31 | 130.31 | 130.31 | 130.31 | - |
| 21 Jun 2024 | 130.57 | 130.57 | 130.57 | 130.57 | 130.57 | - |
| 20 Jun 2024 | 130.71 | 130.71 | 130.71 | 130.71 | 130.71 | - |
| 18 Jun 2024 | 131.04 | 131.04 | 131.04 | 131.04 | 131.04 | - |
| 17 Jun 2024 | 130.74 | 130.74 | 130.74 | 130.74 | 130.74 | - |
| 14 Jun 2024 | 129.73 | 129.73 | 129.73 | 129.73 | 129.73 | - |
| 13 Jun 2024 | 129.93 | 129.93 | 129.93 | 129.93 | 129.93 | - |
| 12 Jun 2024 | 129.81 | 129.81 | 129.81 | 129.81 | 129.81 | - |
| 11 Jun 2024 | 128.62 | 128.62 | 128.62 | 128.62 | 128.62 | - |
| 10 Jun 2024 | 128.34 | 128.34 | 128.34 | 128.34 | 128.34 | - |
| 07 Jun 2024 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | - |
| 06 Jun 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | - |
| 05 Jun 2024 | 128.28 | 128.28 | 128.28 | 128.28 | 128.28 | - |
| 04 Jun 2024 | 126.74 | 126.74 | 126.74 | 126.74 | 126.74 | - |
| 03 Jun 2024 | 126.74 | 126.74 | 126.74 | 126.74 | 126.74 | - |
| 31 May 2024 | 126.69 | 126.69 | 126.69 | 126.69 | 126.69 | - |
| 30 May 2024 | 125.76 | 125.76 | 125.76 | 125.76 | 125.76 | - |
| 29 May 2024 | 126.34 | 126.34 | 126.34 | 126.34 | 126.34 | - |
| 28 May 2024 | 127.34 | 127.34 | 127.34 | 127.34 | 127.34 | - |
| 24 May 2024 | 127.41 | 127.41 | 127.41 | 127.41 | 127.41 | - |
| 23 May 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - |
| 22 May 2024 | 127.58 | 127.58 | 127.58 | 127.58 | 127.58 | - |
| 21 May 2024 | 127.99 | 127.99 | 127.99 | 127.99 | 127.99 | - |
| 20 May 2024 | 127.76 | 127.76 | 127.76 | 127.76 | 127.76 | - |
| 17 May 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
| 16 May 2024 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | - |
| 15 May 2024 | 127.77 | 127.77 | 127.77 | 127.77 | 127.77 | - |
| 14 May 2024 | 126.28 | 126.28 | 126.28 | 126.28 | 126.28 | - |
| 13 May 2024 | 125.56 | 125.56 | 125.56 | 125.56 | 125.56 | - |
| 10 May 2024 | 125.59 | 125.59 | 125.59 | 125.59 | 125.59 | - |
| 09 May 2024 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | - |
| 08 May 2024 | 124.73 | 124.73 | 124.73 | 124.73 | 124.73 | - |
| 07 May 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
| 06 May 2024 | 124.69 | 124.69 | 124.69 | 124.69 | 124.69 | - |
| 03 May 2024 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | - |
| 02 May 2024 | 121.88 | 121.88 | 121.88 | 121.88 | 121.88 | - |
| 01 May 2024 | 120.68 | 120.68 | 120.68 | 120.68 | 120.68 | - |
| 30 Apr 2024 | 120.98 | 120.98 | 120.98 | 120.98 | 120.98 | - |
| 29 Apr 2024 | 122.99 | 122.99 | 122.99 | 122.99 | 122.99 | - |
| 26 Apr 2024 | 122.56 | 122.56 | 122.56 | 122.56 | 122.56 | - |
| 25 Apr 2024 | 121.37 | 121.37 | 121.37 | 121.37 | 121.37 | - |
| 24 Apr 2024 | 121.94 | 121.94 | 121.94 | 121.94 | 121.94 | - |
| 23 Apr 2024 | 121.96 | 121.96 | 121.96 | 121.96 | 121.96 | - |
| 22 Apr 2024 | 120.43 | 120.43 | 120.43 | 120.43 | 120.43 | - |
| 19 Apr 2024 | 119.37 | 119.37 | 119.37 | 119.37 | 119.37 | - |
| 18 Apr 2024 | 120.28 | 120.28 | 120.28 | 120.28 | 120.28 | - |
| 17 Apr 2024 | 120.54 | 120.54 | 120.54 | 120.54 | 120.54 | - |
| 16 Apr 2024 | 121.28 | 121.28 | 121.28 | 121.28 | 121.28 | - |
| 15 Apr 2024 | 121.57 | 121.57 | 121.57 | 121.57 | 121.57 | - |
| 12 Apr 2024 | 123.12 | 123.12 | 123.12 | 123.12 | 123.12 | - |
| 11 Apr 2024 | 124.99 | 124.99 | 124.99 | 124.99 | 124.99 | - |
| 10 Apr 2024 | 124.11 | 124.11 | 124.11 | 124.11 | 124.11 | - |
| 09 Apr 2024 | 125.46 | 125.46 | 125.46 | 125.46 | 125.46 | - |
| 08 Apr 2024 | 125.26 | 125.26 | 125.26 | 125.26 | 125.26 | - |
| 05 Apr 2024 | 125.22 | 125.22 | 125.22 | 125.22 | 125.22 | - |
| 04 Apr 2024 | 123.88 | 123.88 | 123.88 | 123.88 | 123.88 | - |
| 03 Apr 2024 | 125.38 | 125.38 | 125.38 | 125.38 | 125.38 | - |
| 02 Apr 2024 | 125.19 | 125.19 | 125.19 | 125.19 | 125.19 | - |
| 01 Apr 2024 | 126.22 | 126.22 | 126.22 | 126.22 | 126.22 | - |
| 28 Mar 2024 | 126.59 | 126.59 | 126.59 | 126.59 | 126.59 | - |
| 27 Mar 2024 | 126.41 | 126.41 | 126.41 | 126.41 | 126.41 | - |
| 26 Mar 2024 | 125.22 | 125.22 | 125.22 | 125.22 | 125.22 | - |
| 25 Mar 2024 | 125.52 | 125.52 | 125.52 | 125.52 | 125.52 | - |
| 22 Mar 2024 | 125.84 | 125.84 | 125.84 | 125.84 | 125.84 | - |
| 22 Mar 2024 | 0.409 Dividend | |||||
| 21 Mar 2024 | 126.56 | 126.56 | 126.56 | 126.56 | 126.15 | - |
| 20 Mar 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 125.64 | - |
| 19 Mar 2024 | 124.78 | 124.78 | 124.78 | 124.78 | 124.38 | - |
| 18 Mar 2024 | 124.08 | 124.08 | 124.08 | 124.08 | 123.68 | - |
| 15 Mar 2024 | 123.43 | 123.43 | 123.43 | 123.43 | 123.03 | - |
| 14 Mar 2024 | 124.13 | 124.13 | 124.13 | 124.13 | 123.73 | - |
| 13 Mar 2024 | 124.65 | 124.65 | 124.65 | 124.65 | 124.25 | - |
| 12 Mar 2024 | 124.81 | 124.81 | 124.81 | 124.81 | 124.41 | - |
| 11 Mar 2024 | 123.57 | 123.57 | 123.57 | 123.57 | 123.17 | - |
| 08 Mar 2024 | 123.79 | 123.79 | 123.79 | 123.79 | 123.39 | - |
| 07 Mar 2024 | 124.55 | 124.55 | 124.55 | 124.55 | 124.15 | - |
| 06 Mar 2024 | 123.30 | 123.30 | 123.30 | 123.30 | 122.90 | - |
| 05 Mar 2024 | 122.61 | 122.61 | 122.61 | 122.61 | 122.21 | - |
| 04 Mar 2024 | 123.91 | 123.91 | 123.91 | 123.91 | 123.51 | - |
| 01 Mar 2024 | 124.04 | 124.04 | 124.04 | 124.04 | 123.64 | - |
| 29 Feb 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 122.65 | - |
| 28 Feb 2024 | 122.38 | 122.38 | 122.38 | 122.38 | 121.98 | - |
| 27 Feb 2024 | 122.61 | 122.61 | 122.61 | 122.61 | 122.21 | - |
| 26 Feb 2024 | 122.28 | 122.28 | 122.28 | 122.28 | 121.88 | - |
| 23 Feb 2024 | 122.62 | 122.62 | 122.62 | 122.62 | 122.22 | - |
| 22 Feb 2024 | 122.54 | 122.54 | 122.54 | 122.54 | 122.14 | - |
| 21 Feb 2024 | 120.15 | 120.15 | 120.15 | 120.15 | 119.76 | - |
| 20 Feb 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 119.71 | - |
| 16 Feb 2024 | 120.92 | 120.92 | 120.92 | 120.92 | 120.53 | - |
| 15 Feb 2024 | 121.54 | 121.54 | 121.54 | 121.54 | 121.15 | - |
| 14 Feb 2024 | 120.66 | 120.66 | 120.66 | 120.66 | 120.27 | - |
| 13 Feb 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 118.91 | - |
| 12 Feb 2024 | 121.19 | 121.19 | 121.19 | 121.19 | 120.80 | - |
| 09 Feb 2024 | 121.15 | 121.15 | 121.15 | 121.15 | 120.76 | - |
| 08 Feb 2024 | 120.36 | 120.36 | 120.36 | 120.36 | 119.97 | - |
| 07 Feb 2024 | 120.09 | 120.09 | 120.09 | 120.09 | 119.70 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.