Vanguard Index Trust Total Stoc - Price History
Monthly price history for VTSMX (Vanguard Index Trust Total Stoc)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $121.37 | $121.37 |
| March 2024 | $126.59 | $126.59 |
| February 2024 | $122.65 | $123.05 |
| January 2024 | $116.37 | $116.75 |
| December 2023 | $115.11 | $115.48 |
| November 2023 | $109.31 | $110.10 |
| October 2023 | $99.95 | $100.67 |
| September 2023 | $102.65 | $103.39 |
| August 2023 | $107.83 | $108.97 |
| July 2023 | $109.96 | $111.13 |
| June 2023 | $106.17 | $107.30 |
| May 2023 | $99.39 | $100.80 |
| April 2023 | $98.98 | $100.39 |
| March 2023 | $97.96 | $99.35 |
| February 2023 | $95.46 | $97.17 |
| January 2023 | $97.75 | $99.50 |
| December 2022 | $91.45 | $93.09 |
| November 2022 | $97.16 | $99.36 |
| October 2022 | $92.33 | $94.42 |
| September 2022 | $85.37 | $87.30 |
| August 2022 | $94.11 | $96.61 |
| July 2022 | $97.77 | $100.37 |
| June 2022 | $89.37 | $91.75 |
| May 2022 | $97.54 | $100.51 |
| April 2022 | $97.81 | $100.78 |
| March 2022 | $107.51 | $110.78 |
| February 2022 | $104.14 | $107.61 |
| January 2022 | $106.87 | $110.43 |
| December 2021 | $113.74 | $117.53 |
| November 2021 | $109.56 | $113.59 |
| October 2021 | $111.22 | $115.31 |
| September 2021 | $104.23 | $108.06 |
| August 2021 | $109.12 | $113.46 |
| July 2021 | $106.09 | $110.31 |
| June 2021 | $104.32 | $108.46 |
| May 2021 | $101.74 | $106.08 |
| April 2021 | $101.31 | $105.63 |
| March 2021 | $96.36 | $100.47 |
| February 2021 | $93.14 | $97.40 |
| January 2021 | $90.26 | $94.39 |
| December 2020 | $90.56 | $94.71 |
| November 2020 | $86.71 | $91.02 |
| October 2020 | $77.28 | $81.13 |
| September 2020 | $78.99 | $82.92 |
| August 2020 | $81.92 | $86.32 |
| July 2020 | $76.43 | $80.54 |
| June 2020 | $72.35 | $76.24 |
| May 2020 | $70.74 | $74.86 |
| April 2020 | $67.14 | $71.04 |
| March 2020 | $59.28 | $62.73 |
| February 2020 | $68.75 | $73.09 |
| January 2020 | $74.87 | $79.60 |
| December 2019 | $74.93 | $79.66 |
| November 2019 | $72.85 | $77.85 |
| October 2019 | $70.20 | $75.02 |
| September 2019 | $68.76 | $73.48 |
| August 2019 | $67.61 | $72.56 |
| July 2019 | $69.01 | $74.06 |
| June 2019 | $68.03 | $73.01 |
| May 2019 | $63.60 | $68.49 |
| April 2019 | $67.98 | $73.21 |
| March 2019 | $65.38 | $70.41 |
| February 2019 | $64.46 | $69.77 |
| January 2019 | $62.28 | $67.41 |
| December 2018 | $57.36 | $62.08 |
| November 2018 | $63.24 | $68.82 |
| October 2018 | $61.96 | $67.43 |
| September 2018 | $66.92 | $72.82 |
| August 2018 | $66.81 | $73.03 |
| July 2018 | $64.59 | $70.60 |
| June 2018 | $62.50 | $68.32 |
| May 2018 | $62.08 | $68.13 |
| April 2018 | $60.40 | $66.28 |
| March 2018 | $60.17 | $66.03 |
| February 2018 | $61.39 | $67.63 |
| January 2018 | $63.76 | $70.24 |
| December 2017 | $60.55 | $66.70 |
| November 2017 | $59.95 | $66.35 |
| October 2017 | $58.18 | $64.39 |
| September 2017 | $56.95 | $63.03 |
| August 2017 | $55.59 | $61.77 |
| July 2017 | $55.51 | $61.68 |
| June 2017 | $54.49 | $60.55 |
| May 2017 | $54 | $60.26 |
| April 2017 | $53.46 | $59.66 |
| March 2017 | $52.90 | $59.04 |
| February 2017 | $52.87 | $59.25 |
| January 2017 | $50.98 | $57.13 |
| December 2016 | $50.02 | $56.06 |
| November 2016 | $49.08 | $55.33 |
| October 2016 | $46.99 | $52.98 |
| September 2016 | $48.06 | $54.18 |
| August 2016 | $47.98 | $54.35 |
| July 2016 | $47.86 | $54.21 |
| June 2016 | $46.04 | $52.15 |
| May 2016 | $45.94 | $52.25 |
| April 2016 | $45.13 | $51.33 |
| March 2016 | $44.85 | $51.01 |
| February 2016 | $41.91 | $47.88 |
| January 2016 | $41.93 | $47.90 |
| December 2015 | $44.45 | $50.78 |
| November 2015 | $45.37 | $52.11 |
| October 2015 | $45.13 | $51.83 |
| September 2015 | $41.85 | $48.06 |
| August 2015 | $43.12 | $49.76 |
| July 2015 | $45.88 | $52.94 |
| June 2015 | $45.14 | $52.09 |
| May 2015 | $45.92 | $53.21 |
| April 2015 | $45.30 | $52.48 |
| March 2015 | $45.11 | $52.26 |
| February 2015 | $45.58 | $53.04 |
| January 2015 | $43.10 | $50.15 |
| December 2014 | $44.32 | $51.58 |
| November 2014 | $44.33 | $51.84 |
| October 2014 | $43.28 | $50.62 |
| September 2014 | $42.13 | $49.27 |
| August 2014 | $43.05 | $50.56 |
| July 2014 | $41.32 | $48.53 |
| June 2014 | $42.16 | $49.51 |
| May 2014 | $41.11 | $48.47 |
| April 2014 | $40.24 | $47.44 |
| March 2014 | $40.21 | $47.41 |
| February 2014 | $40.01 | $47.36 |
| January 2014 | $38.20 | $45.22 |
| December 2013 | $39.43 | $46.67 |
| November 2013 | $38.42 | $45.70 |
| October 2013 | $37.34 | $44.42 |
| September 2013 | $35.83 | $42.62 |
| August 2013 | $34.56 | $41.30 |
| July 2013 | $35.56 | $42.50 |
| June 2013 | $33.72 | $40.29 |
| May 2013 | $34.15 | $40.99 |
| April 2013 | $33.38 | $40.06 |
| March 2013 | $32.82 | $39.39 |
| February 2013 | $31.59 | $38.08 |
| January 2013 | $31.19 | $37.60 |
| December 2012 | $29.57 | $35.64 |
| November 2012 | $29.22 | $35.47 |
| October 2012 | $29.01 | $35.21 |
| September 2012 | $29.52 | $35.84 |
| August 2012 | $28.78 | $35.10 |
| July 2012 | $28.09 | $34.25 |
| June 2012 | $27.80 | $33.90 |
| May 2012 | $26.75 | $32.78 |
| April 2012 | $28.53 | $34.96 |
| March 2012 | $28.72 | $35.19 |
| February 2012 | $27.86 | $34.28 |
| January 2012 | $26.73 | $32.88 |
| December 2011 | $25.43 | $31.29 |
| November 2011 | $25.23 | $31.21 |
| October 2011 | $25.30 | $31.30 |
| September 2011 | $22.69 | $28.07 |
| August 2011 | $24.60 | $30.58 |
| July 2011 | $26.18 | $32.54 |
| June 2011 | $26.78 | $33.29 |
| May 2011 | $27.27 | $34.03 |
| April 2011 | $27.59 | $34.43 |
| March 2011 | $26.79 | $33.43 |
| February 2011 | $26.67 | $33.41 |
| January 2011 | $25.74 | $32.25 |
| December 2010 | $25.19 | $31.56 |
| November 2010 | $23.58 | $29.70 |
| October 2010 | $23.45 | $29.53 |
| September 2010 | $22.56 | $28.41 |
| August 2010 | $20.61 | $26.08 |
| July 2010 | $21.64 | $27.38 |
| June 2010 | $20.22 | $25.59 |
| May 2010 | $21.44 | $27.25 |
| April 2010 | $23.30 | $29.62 |
| March 2010 | $22.80 | $28.99 |
| February 2010 | $21.46 | $27.38 |
| January 2010 | $20.76 | $26.49 |
| December 2009 | $21.51 | $27.45 |
| November 2009 | $20.92 | $26.85 |
| October 2009 | $19.80 | $25.42 |
| September 2009 | $20.32 | $26.09 |
| August 2009 | $19.51 | $25.15 |
| July 2009 | $18.82 | $24.26 |
| June 2009 | $17.45 | $22.50 |
| May 2009 | $17.39 | $22.53 |
| April 2009 | $16.50 | $21.38 |
| March 2009 | $14.92 | $19.33 |
| February 2009 | $13.74 | $17.91 |
| January 2009 | $15.34 | $20 |
| December 2008 | $16.72 | $21.80 |
| November 2008 | $16.41 | $21.56 |
| October 2008 | $17.82 | $23.41 |
| September 2008 | $21.64 | $28.42 |
| August 2008 | $23.85 | $31.47 |
| July 2008 | $23.48 | $30.98 |
| June 2008 | $23.66 | $31.22 |
| May 2008 | $25.77 | $34.16 |
| April 2008 | $25.24 | $33.46 |
| March 2008 | $24.03 | $31.86 |
| February 2008 | $24.17 | $32.19 |
| January 2008 | $24.94 | $33.21 |
| December 2007 | $26.55 | $35.36 |
| November 2007 | $26.72 | $35.76 |
| October 2007 | $27.97 | $37.44 |
| September 2007 | $27.46 | $36.76 |
| August 2007 | $26.51 | $35.63 |
| July 2007 | $26.13 | $35.12 |
| June 2007 | $27.05 | $36.36 |
| May 2007 | $27.51 | $37.11 |
| April 2007 | $26.54 | $35.79 |
| March 2007 | $25.51 | $34.41 |
| February 2007 | $25.23 | $34.17 |
| January 2007 | $25.64 | $34.73 |
| December 2006 | $25.17 | $34.09 |
| November 2006 | $24.89 | $33.87 |
| October 2006 | $24.35 | $33.13 |
| September 2006 | $23.52 | $32 |
| August 2006 | $23 | $31.41 |
| July 2006 | $22.48 | $30.70 |
| June 2006 | $22.50 | $30.74 |
| May 2006 | $22.47 | $30.81 |
| April 2006 | $23.22 | $31.84 |
| March 2006 | $22.96 | $31.49 |
| February 2006 | $22.56 | $31.05 |
| January 2006 | $22.56 | $31.05 |
| December 2005 | $21.79 | $30 |
| November 2005 | $21.76 | $30.11 |
| October 2005 | $20.93 | $28.96 |
| September 2005 | $21.33 | $29.51 |
| August 2005 | $21.16 | $29.40 |
| July 2005 | $21.35 | $29.67 |
| June 2005 | $20.51 | $28.50 |
| May 2005 | $20.34 | $28.36 |
| April 2005 | $19.60 | $27.33 |
| March 2005 | $20.07 | $27.98 |
| February 2005 | $20.43 | $28.58 |
| January 2005 | $20.01 | $28 |
| December 2004 | $20.56 | $28.77 |
| November 2004 | $19.84 | $27.94 |
| October 2004 | $18.96 | $26.69 |
| September 2004 | $18.64 | $26.25 |
| August 2004 | $18.32 | $25.89 |
| July 2004 | $18.27 | $25.81 |
| June 2004 | $18.99 | $26.83 |
| May 2004 | $18.54 | $26.37 |
| April 2004 | $18.29 | $26.02 |
| March 2004 | $18.68 | $26.58 |
| February 2004 | $18.83 | $26.95 |
| January 2004 | $18.56 | $26.57 |
| December 2003 | $18.16 | $25.99 |
| November 2003 | $17.31 | $24.98 |
| October 2003 | $17.07 | $24.64 |
| September 2003 | $16.09 | $23.22 |
| August 2003 | $16.28 | $23.57 |
| July 2003 | $15.90 | $23.02 |
| June 2003 | $15.53 | $22.49 |
| May 2003 | $15.31 | $22.24 |
| April 2003 | $14.43 | $20.96 |
| March 2003 | $13.33 | $19.37 |
| February 2003 | $13.19 | $19.23 |
| January 2003 | $13.42 | $19.56 |
| December 2002 | $13.77 | $20.07 |
| November 2002 | $14.58 | $21.35 |
| October 2002 | $13.74 | $20.13 |
| September 2002 | $12.77 | $18.70 |
| August 2002 | $14.20 | $20.87 |
| July 2002 | $14.12 | $20.76 |
| June 2002 | $15.36 | $22.57 |
| May 2002 | $16.52 | $24.35 |
| April 2002 | $16.73 | $24.65 |
| March 2002 | $17.59 | $25.92 |
| February 2002 | $16.85 | $24.90 |
| January 2002 | $17.20 | $25.42 |
| December 2001 | $17.42 | $25.74 |
| November 2001 | $17.12 | $25.38 |
| October 2001 | $15.90 | $23.58 |
| September 2001 | $15.51 | $23 |
| August 2001 | $17.04 | $25.36 |
| July 2001 | $18.13 | $26.98 |
| June 2001 | $18.45 | $27.45 |
| May 2001 | $18.76 | $27.97 |
| April 2001 | $18.57 | $27.69 |
| March 2001 | $17.17 | $25.60 |
| February 2001 | $18.40 | $27.52 |
| January 2001 | $20.32 | $30.38 |
| December 2000 | $19.57 | $29.26 |
| November 2000 | $19.17 | $28.93 |
| October 2000 | $21.27 | $32.11 |
| September 2000 | $21.72 | $32.78 |
| August 2000 | $22.78 | $34.48 |
| July 2000 | $21.23 | $32.14 |
| June 2000 | $21.66 | $32.78 |
| May 2000 | $20.74 | $31.47 |
| April 2000 | $21.47 | $32.58 |
| March 2000 | $22.65 | $34.37 |
| February 2000 | $21.39 | $32.64 |
| January 2000 | $20.86 | $31.83 |
| December 1999 | $21.77 | $33.22 |
| November 1999 | $20.17 | $31.13 |
| October 1999 | $19.50 | $30.09 |
| September 1999 | $18.35 | $28.32 |
| August 1999 | $18.81 | $29.11 |
| July 1999 | $18.98 | $29.38 |
| June 1999 | $19.61 | $30.35 |
| May 1999 | $18.65 | $28.95 |
| April 1999 | $19.03 | $29.54 |
| March 1999 | $18.18 | $28.22 |
| February 1999 | $17.45 | $27.36 |
| January 1999 | $18.13 | $28.42 |
| December 1998 | $17.49 | $27.42 |
| November 1998 | $16.34 | $25.98 |
| October 1998 | $15.39 | $24.47 |
| September 1998 | $14.31 | $22.76 |
| August 1998 | $13.42 | $21.39 |
| July 1998 | $15.90 | $25.36 |
| June 1998 | $16.28 | $25.95 |
| May 1998 | $15.72 | $25.12 |
| April 1998 | $16.16 | $25.82 |
| March 1998 | $15.98 | $25.54 |
| February 1998 | $15.24 | $24.41 |
| January 1998 | $14.20 | $22.74 |
| December 1997 | $14.13 | $22.64 |
| November 1997 | $14.04 | $22.64 |
| October 1997 | $13.59 | $21.91 |
| September 1997 | $14.07 | $22.68 |
| August 1997 | $13.30 | $21.50 |
| July 1997 | $13.82 | $22.33 |
| June 1997 | $12.82 | $20.72 |
| May 1997 | $12.28 | $19.91 |
| April 1997 | $11.47 | $18.59 |
| March 1997 | $10.98 | $17.79 |
| February 1997 | $11.51 | $18.72 |
| January 1997 | $11.52 | $18.74 |
| December 1996 | $10.93 | $17.77 |
| November 1996 | $11.12 | $18.19 |
| October 1996 | $10.41 | $17.03 |
| September 1996 | $10.26 | $16.79 |
| August 1996 | $9.74 | $15.99 |
| July 1996 | $9.44 | $15.51 |
| June 1996 | $9.98 | $16.39 |
| May 1996 | $10.07 | $16.59 |
| April 1996 | $9.80 | $16.16 |
| March 1996 | $9.58 | $15.78 |
| February 1996 | $9.48 | $15.69 |
| January 1996 | $9.33 | $15.44 |
| December 1995 | $9.09 | $15.04 |
| November 1995 | $9.01 | $15 |
| October 1995 | $8.65 | $14.40 |
| September 1995 | $8.75 | $14.57 |
| August 1995 | $8.44 | $14.12 |
| July 1995 | $8.35 | $13.97 |
| June 1995 | $8.03 | $13.43 |
| May 1995 | $7.80 | $13.10 |
| April 1995 | $7.54 | $12.66 |
| March 1995 | $7.35 | $12.35 |
| February 1995 | $7.16 | $12.09 |
| January 1995 | $6.88 | $11.62 |
| December 1994 | $6.74 | $11.37 |
| November 1994 | $6.67 | $11.35 |
| October 1994 | $6.92 | $11.78 |
| September 1994 | $6.82 | $11.60 |
| August 1994 | $6.95 | $11.88 |
| July 1994 | $6.65 | $11.38 |
| June 1994 | $6.46 | $11.04 |
| May 1994 | $6.64 | $11.41 |
| April 1994 | $6.57 | $11.30 |
| March 1994 | $6.51 | $11.20 |
| February 1994 | $6.82 | $11.78 |
| January 1994 | $6.97 | $12.05 |
| December 1993 | $6.76 | $11.69 |
| November 1993 | $6.59 | $11.57 |
| October 1993 | $6.70 | $11.76 |
| September 1993 | $6.59 | $11.57 |
| August 1993 | $6.59 | $11.63 |
| July 1993 | $6.34 | $11.19 |
| June 1993 | $6.36 | $11.22 |
| May 1993 | $6.33 | $11.22 |
| April 1993 | $6.14 | $10.89 |
| March 1993 | $6.31 | $11.20 |
| February 1993 | $6.17 | $11 |
| January 1993 | $6.14 | $10.95 |
| December 1992 | $6.08 | $10.84 |
| November 1992 | $5.98 | $10.84 |
| October 1992 | $5.74 | $10.40 |
| September 1992 | $5.68 | $10.28 |
| August 1992 | $5.60 | $10.21 |
| July 1992 | $5.73 | $10.44 |
| June 1992 | $5.51 | $10.04 |
| May 1992 | $5.63 | $10.25 |
| April 1992 | $5.59 | $10.18 |
VTSMX
Price: $121.37
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.35%
Dividend Per Share: 1.64 USD
P/E Ratio: 21.46
Exchange: NAS
Market Capitalization: 1.1 trillion
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 5.78%
DGR5: 6.63%
DGR10: 8.16%
DGR20: 10.18%