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