Vanguard Total Stock Market Ind - Price History
Monthly price history for VTSAX (Vanguard Total Stock Market Ind)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $120.71 | $120.71 |
| April 2024 | $121.01 | $121.01 |
| March 2024 | $126.60 | $126.60 |
| February 2024 | $122.66 | $123.09 |
| January 2024 | $116.37 | $116.78 |
| December 2023 | $115.09 | $115.49 |
| November 2023 | $109.29 | $110.13 |
| October 2023 | $99.92 | $100.69 |
| September 2023 | $102.62 | $103.41 |
| August 2023 | $107.78 | $109 |
| July 2023 | $109.90 | $111.15 |
| June 2023 | $106.12 | $107.32 |
| May 2023 | $99.32 | $100.83 |
| April 2023 | $98.91 | $100.41 |
| March 2023 | $97.88 | $99.37 |
| February 2023 | $95.37 | $97.20 |
| January 2023 | $97.65 | $99.52 |
| December 2022 | $91.35 | $93.10 |
| November 2022 | $97.04 | $99.38 |
| October 2022 | $92.21 | $94.44 |
| September 2022 | $85.25 | $87.31 |
| August 2022 | $93.97 | $96.64 |
| July 2022 | $97.62 | $100.39 |
| June 2022 | $89.24 | $91.77 |
| May 2022 | $97.38 | $100.54 |
| April 2022 | $97.64 | $100.81 |
| March 2022 | $107.31 | $110.80 |
| February 2022 | $103.94 | $107.65 |
| January 2022 | $106.66 | $110.47 |
| December 2021 | $113.50 | $117.56 |
| November 2021 | $109.33 | $113.64 |
| October 2021 | $110.97 | $115.35 |
| September 2021 | $103.98 | $108.08 |
| August 2021 | $108.86 | $113.51 |
| July 2021 | $105.83 | $110.35 |
| June 2021 | $104.04 | $108.49 |
| May 2021 | $101.46 | $106.12 |
| April 2021 | $101.02 | $105.66 |
| March 2021 | $96.09 | $100.50 |
| February 2021 | $92.86 | $97.44 |
| January 2021 | $89.99 | $94.43 |
| December 2020 | $90.29 | $94.74 |
| November 2020 | $86.43 | $91.06 |
| October 2020 | $77.03 | $81.16 |
| September 2020 | $78.72 | $82.94 |
| August 2020 | $81.63 | $86.35 |
| July 2020 | $76.16 | $80.57 |
| June 2020 | $72.09 | $76.26 |
| May 2020 | $70.48 | $74.89 |
| April 2020 | $66.89 | $71.07 |
| March 2020 | $59.06 | $62.75 |
| February 2020 | $68.48 | $73.13 |
| January 2020 | $74.57 | $79.63 |
| December 2019 | $74.63 | $79.69 |
| November 2019 | $72.55 | $77.89 |
| October 2019 | $69.90 | $75.05 |
| September 2019 | $68.46 | $73.50 |
| August 2019 | $67.32 | $72.60 |
| July 2019 | $68.70 | $74.09 |
| June 2019 | $67.72 | $73.04 |
| May 2019 | $63.30 | $68.52 |
| April 2019 | $67.65 | $73.23 |
| March 2019 | $65.06 | $70.43 |
| February 2019 | $64.14 | $69.80 |
| January 2019 | $61.97 | $67.43 |
| December 2018 | $57.06 | $62.09 |
| November 2018 | $62.92 | $68.85 |
| October 2018 | $61.64 | $67.45 |
| September 2018 | $66.56 | $72.84 |
| August 2018 | $66.45 | $73.07 |
| July 2018 | $64.23 | $70.63 |
| June 2018 | $62.15 | $68.34 |
| May 2018 | $61.74 | $68.17 |
| April 2018 | $60.04 | $66.30 |
| March 2018 | $59.82 | $66.05 |
| February 2018 | $61.03 | $67.66 |
| January 2018 | $63.38 | $70.27 |
| December 2017 | $60.18 | $66.72 |
| November 2017 | $59.58 | $66.38 |
| October 2017 | $57.82 | $64.42 |
| September 2017 | $56.59 | $63.05 |
| August 2017 | $55.23 | $61.80 |
| July 2017 | $55.14 | $61.70 |
| June 2017 | $54.13 | $60.57 |
| May 2017 | $53.64 | $60.29 |
| April 2017 | $53.10 | $59.68 |
| March 2017 | $52.54 | $59.06 |
| February 2017 | $52.50 | $59.28 |
| January 2017 | $50.62 | $57.16 |
| December 2016 | $49.67 | $56.08 |
| November 2016 | $48.72 | $55.36 |
| October 2016 | $46.65 | $53 |
| September 2016 | $47.70 | $54.20 |
| August 2016 | $47.63 | $54.38 |
| July 2016 | $47.50 | $54.23 |
| June 2016 | $45.69 | $52.17 |
| May 2016 | $45.58 | $52.27 |
| April 2016 | $44.79 | $51.36 |
| March 2016 | $44.50 | $51.03 |
| February 2016 | $41.58 | $47.90 |
| January 2016 | $41.59 | $47.92 |
| December 2015 | $44.08 | $50.79 |
| November 2015 | $45 | $52.14 |
| October 2015 | $44.75 | $51.85 |
| September 2015 | $41.49 | $48.07 |
| August 2015 | $42.75 | $49.78 |
| July 2015 | $45.48 | $52.96 |
| June 2015 | $44.74 | $52.10 |
| May 2015 | $45.52 | $53.23 |
| April 2015 | $44.89 | $52.50 |
| March 2015 | $44.70 | $52.28 |
| February 2015 | $45.16 | $53.06 |
| January 2015 | $42.70 | $50.17 |
| December 2014 | $43.92 | $51.60 |
| November 2014 | $43.92 | $51.87 |
| October 2014 | $42.88 | $50.64 |
| September 2014 | $41.73 | $49.29 |
| August 2014 | $42.63 | $50.58 |
| July 2014 | $40.92 | $48.55 |
| June 2014 | $41.75 | $49.53 |
| May 2014 | $40.70 | $48.49 |
| April 2014 | $39.84 | $47.46 |
| March 2014 | $39.81 | $47.43 |
| February 2014 | $39.61 | $47.39 |
| January 2014 | $37.81 | $45.24 |
| December 2013 | $39.02 | $46.69 |
| November 2013 | $38.01 | $45.72 |
| October 2013 | $36.95 | $44.44 |
| September 2013 | $35.44 | $42.63 |
| August 2013 | $34.19 | $41.32 |
| July 2013 | $35.17 | $42.51 |
| June 2013 | $33.35 | $40.31 |
| May 2013 | $33.77 | $41.01 |
| April 2013 | $33 | $40.07 |
| March 2013 | $32.45 | $39.40 |
| February 2013 | $31.23 | $38.09 |
| January 2013 | $30.83 | $37.61 |
| December 2012 | $29.23 | $35.65 |
| November 2012 | $28.87 | $35.48 |
| October 2012 | $28.66 | $35.22 |
| September 2012 | $29.18 | $35.85 |
| August 2012 | $28.44 | $35.12 |
| July 2012 | $27.75 | $34.26 |
| June 2012 | $27.46 | $33.91 |
| May 2012 | $26.42 | $32.79 |
| April 2012 | $28.18 | $34.97 |
| March 2012 | $28.36 | $35.19 |
| February 2012 | $27.51 | $34.29 |
| January 2012 | $26.39 | $32.89 |
| December 2011 | $25.11 | $31.30 |
| November 2011 | $24.90 | $31.22 |
| October 2011 | $24.97 | $31.31 |
| September 2011 | $22.39 | $28.07 |
| August 2011 | $24.27 | $30.59 |
| July 2011 | $25.83 | $32.55 |
| June 2011 | $26.42 | $33.29 |
| May 2011 | $26.90 | $34.04 |
| April 2011 | $27.21 | $34.44 |
| March 2011 | $26.42 | $33.44 |
| February 2011 | $26.30 | $33.43 |
| January 2011 | $25.38 | $32.26 |
| December 2010 | $24.84 | $31.57 |
| November 2010 | $23.25 | $29.71 |
| October 2010 | $23.12 | $29.54 |
| September 2010 | $22.24 | $28.42 |
| August 2010 | $20.31 | $26.09 |
| July 2010 | $21.33 | $27.39 |
| June 2010 | $19.92 | $25.59 |
| May 2010 | $21.12 | $27.26 |
| April 2010 | $22.96 | $29.63 |
| March 2010 | $22.46 | $28.99 |
| February 2010 | $21.14 | $27.39 |
| January 2010 | $20.45 | $26.50 |
| December 2009 | $21.19 | $27.45 |
| November 2009 | $20.60 | $26.86 |
| October 2009 | $19.49 | $25.42 |
| September 2009 | $20.02 | $26.10 |
| August 2009 | $19.20 | $25.15 |
| July 2009 | $18.53 | $24.27 |
| June 2009 | $17.18 | $22.50 |
| May 2009 | $17.11 | $22.53 |
| April 2009 | $16.25 | $21.39 |
| March 2009 | $14.69 | $19.34 |
| February 2009 | $13.51 | $17.91 |
| January 2009 | $15.09 | $20 |
| December 2008 | $16.45 | $21.80 |
| November 2008 | $16.15 | $21.57 |
| October 2008 | $17.53 | $23.41 |
| September 2008 | $21.28 | $28.42 |
| August 2008 | $23.46 | $31.48 |
| July 2008 | $23.09 | $30.98 |
| June 2008 | $23.27 | $31.22 |
| May 2008 | $25.34 | $34.17 |
| April 2008 | $24.82 | $33.46 |
| March 2008 | $23.63 | $31.86 |
| February 2008 | $23.77 | $32.20 |
| January 2008 | $24.52 | $33.21 |
| December 2007 | $26.10 | $35.36 |
| November 2007 | $26.26 | $35.77 |
| October 2007 | $27.49 | $37.44 |
| September 2007 | $27 | $36.77 |
| August 2007 | $26.06 | $35.64 |
| July 2007 | $25.68 | $35.13 |
| June 2007 | $26.58 | $36.36 |
| May 2007 | $27.04 | $37.12 |
| April 2007 | $26.08 | $35.80 |
| March 2007 | $25.06 | $34.41 |
| February 2007 | $24.78 | $34.17 |
| January 2007 | $25.19 | $34.73 |
| December 2006 | $24.73 | $34.09 |
| November 2006 | $24.45 | $33.88 |
| October 2006 | $23.92 | $33.14 |
| September 2006 | $23.10 | $32 |
| August 2006 | $22.58 | $31.42 |
| July 2006 | $22.08 | $30.71 |
| June 2006 | $22.10 | $30.74 |
| May 2006 | $22.05 | $30.81 |
| April 2006 | $22.79 | $31.84 |
| March 2006 | $22.54 | $31.49 |
| February 2006 | $22.14 | $31.06 |
| January 2006 | $22.13 | $31.05 |
| December 2005 | $21.39 | $30 |
| November 2005 | $21.36 | $30.12 |
| October 2005 | $20.54 | $28.96 |
| September 2005 | $20.93 | $29.51 |
| August 2005 | $20.75 | $29.40 |
| July 2005 | $20.95 | $29.68 |
| June 2005 | $20.11 | $28.50 |
| May 2005 | $19.95 | $28.36 |
| April 2005 | $19.22 | $27.33 |
| March 2005 | $19.68 | $27.98 |
| February 2005 | $20.03 | $28.59 |
| January 2005 | $19.62 | $28 |
| December 2004 | $20.16 | $28.77 |
| November 2004 | $19.46 | $27.95 |
| October 2004 | $18.58 | $26.70 |
| September 2004 | $18.27 | $26.25 |
| August 2004 | $17.96 | $25.89 |
| July 2004 | $17.90 | $25.81 |
| June 2004 | $18.61 | $26.83 |
| May 2004 | $18.16 | $26.38 |
| April 2004 | $17.92 | $26.02 |
| March 2004 | $18.30 | $26.58 |
| February 2004 | $18.44 | $26.96 |
| January 2004 | $18.18 | $26.57 |
| December 2003 | $17.78 | $25.99 |
| November 2003 | $17.02 | $24.99 |
| October 2003 | $16.78 | $24.64 |
| September 2003 | $15.82 | $23.22 |
| August 2003 | $16 | $23.57 |
| July 2003 | $15.62 | $23.02 |
| June 2003 | $15.26 | $22.49 |
| May 2003 | $15.05 | $22.24 |
| April 2003 | $14.18 | $20.96 |
| March 2003 | $13.11 | $19.37 |
| February 2003 | $12.96 | $19.23 |
| January 2003 | $13.19 | $19.56 |
| December 2002 | $13.53 | $20.07 |
| November 2002 | $14.32 | $21.35 |
| October 2002 | $13.51 | $20.13 |
| September 2002 | $12.55 | $18.70 |
| August 2002 | $13.96 | $20.88 |
| July 2002 | $13.88 | $20.76 |
| June 2002 | $15.09 | $22.57 |
| May 2002 | $16.24 | $24.36 |
| April 2002 | $16.43 | $24.65 |
| March 2002 | $17.28 | $25.92 |
| February 2002 | $16.55 | $24.90 |
| January 2002 | $16.90 | $25.42 |
| December 2001 | $17.12 | $25.75 |
| November 2001 | $16.82 | $25.39 |
| October 2001 | $15.62 | $23.58 |
| September 2001 | $15.23 | $23 |
| August 2001 | $16.74 | $25.36 |
| July 2001 | $17.81 | $26.98 |
| June 2001 | $18.12 | $27.45 |
| May 2001 | $18.42 | $27.97 |
| April 2001 | $18.23 | $27.69 |
| March 2001 | $16.86 | $25.60 |
| February 2001 | $18.07 | $27.52 |
| January 2001 | $19.95 | $30.39 |
| December 2000 | $19.21 | $29.26 |
| November 2000 | $18.81 | $28.93 |
VTSAX
Price: $120.71
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.46%
Payout Ratio: 34.03%
Payout Ratio Range:
Dividend Per Share: 1.76 USD
Earnings Per Share: 5.18 USD
P/E Ratio: 23.26
Exchange: NAS
Market Capitalization: 1.1 trillion
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 5.93%
DGR5: 6.71%
DGR10: 8.26%
DGR20: 10.94%