Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Vanguard Total Stock Market Index Fd Admiral Shs (MF: VTSAX)
41.54 USD  -0.41 (-0.98%)
Daily Price  /  Updated: 8:01 PM EDT, May 22, 2013  /  Add to My Watchlist      
View: Quote Chart Options News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 30.81 30.81 30.81 30.81 0 +0.29(+0.95%)
May 30, 2006 30.52 30.52 30.52 30.52 0 -0.51(-1.64%)
May 26, 2006 31.03 31.03 31.03 31.03 0 +0.19(+0.62%)
May 25, 2006 30.84 30.84 30.84 30.84 0 +0.38(+1.25%)
May 24, 2006 30.46 30.46 30.46 30.46 0 +0.02(+0.07%)
May 23, 2006 30.44 30.44 30.44 30.44 0 -0.13(-0.43%)
May 22, 2006 30.57 30.57 30.57 30.57 0 -0.16(-0.52%)
May 19, 2006 30.73 30.73 30.73 30.73 0 +0.12(+0.39%)
May 18, 2006 30.61 30.61 30.61 30.61 0 -0.22(-0.71%)
May 17, 2006 30.83 30.83 30.83 30.83 0 -0.52(-1.66%)
May 16, 2006 31.35 31.35 31.35 31.35 0 -0.05(-0.16%)
May 15, 2006 31.40 31.40 31.40 31.40 0 +0.03(+0.10%)
May 12, 2006 31.37 31.37 31.37 31.37 0 -0.40(-1.26%)
May 11, 2006 31.77 31.77 31.77 31.77 0 -0.44(-1.37%)
May 10, 2006 32.21 32.21 32.21 32.21 0 -0.05(-0.15%)
May 09, 2006 32.26 32.26 32.26 32.26 0 +0.00(+0.00%)
May 08, 2006 32.26 32.26 32.26 32.26 0 -0.01(-0.03%)
May 05, 2006 32.27 32.27 32.27 32.27 0 +0.33(+1.03%)
May 04, 2006 31.94 31.94 31.94 31.94 0 +0.14(+0.44%)
May 03, 2006 31.80 31.80 31.80 31.80 0 -0.10(-0.31%)
May 02, 2006 31.90 31.90 31.90 31.90 0 +0.18(+0.57%)
May 01, 2006 31.72 31.72 31.72 31.72 0 -0.09(-0.28%)
Apr 28, 2006 31.81 31.81 31.81 31.81 0 +0.00(+0.00%)
Apr 27, 2006 31.81 31.81 31.81 31.81 0 +0.09(+0.28%)
Apr 26, 2006 31.72 31.72 31.72 31.72 0 +0.06(+0.19%)
Apr 25, 2006 31.66 31.66 31.66 31.66 0 -0.14(-0.44%)
Apr 24, 2006 31.90 31.80 31.80 31.80 0 -0.10(-0.31%)
Apr 21, 2006 31.90 31.90 31.90 31.90 0 -0.01(-0.03%)
Apr 20, 2006 31.90 31.91 31.91 31.91 0 +0.01(+0.03%)
Apr 19, 2006 31.78 31.90 31.90 31.90 0 +0.12(+0.38%)
Apr 18, 2006 31.78 31.78 31.78 31.78 0 +0.56(+1.79%)
Apr 17, 2006 31.22 31.22 31.22 31.22 0 -0.08(-0.26%)
Apr 13, 2006 31.30 31.30 31.30 31.30 0 +0.04(+0.13%)
Apr 12, 2006 31.26 31.26 31.26 31.26 0 +0.05(+0.16%)
Apr 11, 2006 31.21 31.21 31.21 31.21 0 -0.26(-0.83%)
Apr 10, 2006 31.47 31.47 31.47 31.47 0 +0.00(+0.00%)
Apr 07, 2006 31.47 31.47 31.47 31.47 0 -0.32(-1.01%)
Apr 06, 2006 31.79 31.79 31.79 31.79 0 -0.05(-0.16%)
Apr 05, 2006 31.84 31.84 31.84 31.84 0 +0.15(+0.47%)
Apr 04, 2006 31.69 31.69 31.69 31.69 0 +0.20(+0.64%)
Apr 03, 2006 31.49 31.49 31.49 31.49 0 +0.00(+0.00%)
Mar 31, 2006 31.49 31.49 31.49 31.49 0 -0.08(-0.25%)
Mar 30, 2006 31.57 31.62 31.57 31.57 0 -0.05(-0.16%)
Mar 29, 2006 31.62 31.62 31.62 31.62 0 +0.28(+0.89%)
Mar 28, 2006 31.34 31.34 31.34 31.34 0 -0.17(-0.54%)
Mar 27, 2006 31.51 31.51 31.51 31.51 0 -0.03(-0.10%)
Mar 24, 2006 31.47 31.54 31.54 31.54 0 +0.22(+0.70%)
Mar 21, 2006 31.32 31.32 31.32 31.32 0 -0.21(-0.67%)
Mar 20, 2006 31.53 31.53 31.53 31.53 0 -0.04(-0.13%)
Mar 17, 2006 31.57 31.57 31.57 31.57 0 -0.07(-0.22%)
Mar 16, 2006 31.64 31.64 31.64 31.64 0 +0.05(+0.16%)
Mar 15, 2006 31.59 31.59 31.59 31.59 0 +0.16(+0.51%)
Mar 14, 2006 31.11 31.43 31.43 31.43 0 +0.32(+1.03%)
Mar 13, 2006 31.11 31.11 31.11 31.11 0 +0.07(+0.23%)
Mar 10, 2006 31.04 31.04 31.04 31.04 0 +0.23(+0.75%)
Mar 09, 2006 30.81 30.81 30.81 30.81 0 -0.15(-0.48%)
Mar 08, 2006 30.96 30.96 30.96 30.96 0 +0.06(+0.19%)
Mar 07, 2006 30.90 30.90 30.90 30.90 0 -0.36(-1.15%)
Mar 06, 2006 31.26 31.26 31.26 31.26 0 +0.00(+0.00%)
Mar 03, 2006 31.26 31.26 31.26 31.26 0 -0.05(-0.16%)
Mar 02, 2006 31.31 31.31 31.31 31.31 0 -0.04(-0.13%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here