Singapore markets open in 6 hours 8 minutes
Straits Times Index
3,220.98 +47.05 (+1.48%) S&P 500
4,032.85 +29.98 (+0.75%) Dow
32,706.16 +145.56 (+0.45%) Nasdaq
11,996.46 +136.35 (+1.15%) Bitcoin USD
28,439.52 +332.24 (+1.18%) CMC Crypto 200
618.53 +2.58 (+0.42%)
Vanguard Total Stock Market Index Fund (VSTSX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Mar 2023 | - | - | - | - | - | - |
| 21 Mar 2023 | 191.36 | 191.36 | 191.36 | 191.36 | 191.36 | - |
| 20 Mar 2023 | 188.68 | 188.68 | 188.68 | 188.68 | 188.68 | - |
| 17 Mar 2023 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| 16 Mar 2023 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | - |
| 15 Mar 2023 | 186.14 | 186.14 | 186.14 | 186.14 | 186.14 | - |
| 14 Mar 2023 | 187.68 | 187.68 | 187.68 | 187.68 | 187.68 | - |
| 13 Mar 2023 | 184.53 | 184.53 | 184.53 | 184.53 | 184.53 | - |
| 10 Mar 2023 | 185.10 | 185.10 | 185.10 | 185.10 | 185.10 | - |
| 09 Mar 2023 | 188.33 | 188.33 | 188.33 | 188.33 | 188.33 | - |
| 08 Mar 2023 | 192.15 | 192.15 | 192.15 | 192.15 | 192.15 | - |
| 07 Mar 2023 | 191.91 | 191.91 | 191.91 | 191.91 | 191.91 | - |
| 06 Mar 2023 | 194.77 | 194.77 | 194.77 | 194.77 | 194.77 | - |
| 03 Mar 2023 | 195.03 | 195.03 | 195.03 | 195.03 | 195.03 | - |
| 02 Mar 2023 | 191.94 | 191.94 | 191.94 | 191.94 | 191.94 | - |
| 01 Mar 2023 | 190.56 | 190.56 | 190.56 | 190.56 | 190.56 | - |
| 28 Feb 2023 | 191.33 | 191.33 | 191.33 | 191.33 | 191.33 | - |
| 27 Feb 2023 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | - |
| 24 Feb 2023 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | - |
| 23 Feb 2023 | 193.24 | 193.24 | 193.24 | 193.24 | 193.24 | - |
| 22 Feb 2023 | 192.25 | 192.25 | 192.25 | 192.25 | 192.25 | - |
| 21 Feb 2023 | 192.37 | 192.37 | 192.37 | 192.37 | 192.37 | - |
| 17 Feb 2023 | 196.52 | 196.52 | 196.52 | 196.52 | 196.52 | - |
| 16 Feb 2023 | 197.08 | 197.08 | 197.08 | 197.08 | 197.08 | - |
| 15 Feb 2023 | 199.76 | 199.76 | 199.76 | 199.76 | 199.76 | - |
| 14 Feb 2023 | 198.79 | 198.79 | 198.79 | 198.79 | 198.79 | - |
| 13 Feb 2023 | 198.68 | 198.68 | 198.68 | 198.68 | 198.68 | - |
| 10 Feb 2023 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | - |
| 09 Feb 2023 | 196.06 | 196.06 | 196.06 | 196.06 | 196.06 | - |
| 08 Feb 2023 | 197.94 | 197.94 | 197.94 | 197.94 | 197.94 | - |
| 07 Feb 2023 | 200.18 | 200.18 | 200.18 | 200.18 | 200.18 | - |
| 06 Feb 2023 | 197.73 | 197.73 | 197.73 | 197.73 | 197.73 | - |
| 03 Feb 2023 | 199.13 | 199.13 | 199.13 | 199.13 | 199.13 | - |
| 02 Feb 2023 | 201.26 | 201.26 | 201.26 | 201.26 | 201.26 | - |
| 01 Feb 2023 | 198.15 | 198.15 | 198.15 | 198.15 | 198.15 | - |
| 31 Jan 2023 | 195.90 | 195.90 | 195.90 | 195.90 | 195.90 | - |
| 30 Jan 2023 | 192.81 | 192.81 | 192.81 | 192.81 | 192.81 | - |
| 27 Jan 2023 | 195.39 | 195.39 | 195.39 | 195.39 | 195.39 | - |
| 26 Jan 2023 | 194.74 | 194.74 | 194.74 | 194.74 | 194.74 | - |
| 25 Jan 2023 | 192.63 | 192.63 | 192.63 | 192.63 | 192.63 | - |
| 24 Jan 2023 | 192.61 | 192.61 | 192.61 | 192.61 | 192.61 | - |
| 23 Jan 2023 | 192.86 | 192.86 | 192.86 | 192.86 | 192.86 | - |
| 20 Jan 2023 | 190.49 | 190.49 | 190.49 | 190.49 | 190.49 | - |
| 19 Jan 2023 | 186.88 | 186.88 | 186.88 | 186.88 | 186.88 | - |
| 18 Jan 2023 | 188.42 | 188.42 | 188.42 | 188.42 | 188.42 | - |
| 17 Jan 2023 | 191.36 | 191.36 | 191.36 | 191.36 | 191.36 | - |
| 13 Jan 2023 | 191.65 | 191.65 | 191.65 | 191.65 | 191.65 | - |
| 12 Jan 2023 | 190.83 | 190.83 | 190.83 | 190.83 | 190.83 | - |
| 11 Jan 2023 | 189.91 | 189.91 | 189.91 | 189.91 | 189.91 | - |
| 10 Jan 2023 | 187.42 | 187.42 | 187.42 | 187.42 | 187.42 | - |
| 09 Jan 2023 | 185.98 | 185.98 | 185.98 | 185.98 | 185.98 | - |
| 06 Jan 2023 | 185.96 | 185.96 | 185.96 | 185.96 | 185.96 | - |
| 05 Jan 2023 | 181.86 | 181.86 | 181.86 | 181.86 | 181.86 | - |
| 04 Jan 2023 | 184.03 | 184.03 | 184.03 | 184.03 | 184.03 | - |
| 03 Jan 2023 | 182.46 | 182.46 | 182.46 | 182.46 | 182.46 | - |
| 30 Dec 2022 | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | - |
| 29 Dec 2022 | 183.70 | 183.70 | 183.70 | 183.70 | 183.70 | - |
| 28 Dec 2022 | 180.32 | 180.32 | 180.32 | 180.32 | 180.32 | - |
| 27 Dec 2022 | 182.58 | 182.58 | 182.58 | 182.58 | 182.58 | - |
| 23 Dec 2022 | 183.36 | 183.36 | 183.36 | 183.36 | 183.36 | - |
| 22 Dec 2022 | 182.35 | 182.35 | 182.35 | 182.35 | 182.35 | - |
| 21 Dec 2022 | 185.01 | 185.01 | 185.01 | 185.01 | 185.01 | - |
| 21 Dec 2022 | 0.892 Dividend | |||||
| 20 Dec 2022 | 183.12 | 183.12 | 183.12 | 183.12 | 182.23 | - |
| 19 Dec 2022 | 182.82 | 182.82 | 182.82 | 182.82 | 181.93 | - |
| 16 Dec 2022 | 184.66 | 184.66 | 184.66 | 184.66 | 183.76 | - |
| 15 Dec 2022 | 186.68 | 186.68 | 186.68 | 186.68 | 185.77 | - |
| 14 Dec 2022 | 191.49 | 191.49 | 191.49 | 191.49 | 190.56 | - |
| 13 Dec 2022 | 192.57 | 192.57 | 192.57 | 192.57 | 191.63 | - |
| 12 Dec 2022 | 191.15 | 191.15 | 191.15 | 191.15 | 190.22 | - |
| 09 Dec 2022 | 188.45 | 188.45 | 188.45 | 188.45 | 187.53 | - |
| 08 Dec 2022 | 189.91 | 189.91 | 189.91 | 189.91 | 188.98 | - |
| 07 Dec 2022 | 188.43 | 188.43 | 188.43 | 188.43 | 187.51 | - |
| 06 Dec 2022 | 188.80 | 188.80 | 188.80 | 188.80 | 187.88 | - |
| 05 Dec 2022 | 191.60 | 191.60 | 191.60 | 191.60 | 190.67 | - |
| 02 Dec 2022 | 195.42 | 195.42 | 195.42 | 195.42 | 194.47 | - |
| 01 Dec 2022 | 195.56 | 195.56 | 195.56 | 195.56 | 194.61 | - |
| 30 Nov 2022 | 195.62 | 195.62 | 195.62 | 195.62 | 194.67 | - |
| 29 Nov 2022 | 189.72 | 189.72 | 189.72 | 189.72 | 188.80 | - |
| 28 Nov 2022 | 189.91 | 189.91 | 189.91 | 189.91 | 188.98 | - |
| 25 Nov 2022 | 193.00 | 193.00 | 193.00 | 193.00 | 192.06 | - |
| 23 Nov 2022 | 192.95 | 192.95 | 192.95 | 192.95 | 192.01 | - |
| 22 Nov 2022 | 191.81 | 191.81 | 191.81 | 191.81 | 190.88 | - |
| 21 Nov 2022 | 189.26 | 189.26 | 189.26 | 189.26 | 188.34 | - |
| 18 Nov 2022 | 190.09 | 190.09 | 190.09 | 190.09 | 189.16 | - |
| 17 Nov 2022 | 189.20 | 189.20 | 189.20 | 189.20 | 188.28 | - |
| 16 Nov 2022 | 189.96 | 189.96 | 189.96 | 189.96 | 189.03 | - |
| 15 Nov 2022 | 191.87 | 191.87 | 191.87 | 191.87 | 190.94 | - |
| 14 Nov 2022 | 189.95 | 189.95 | 189.95 | 189.95 | 189.02 | - |
| 11 Nov 2022 | 191.78 | 191.78 | 191.78 | 191.78 | 190.85 | - |
| 10 Nov 2022 | 189.90 | 189.90 | 189.90 | 189.90 | 188.97 | - |
| 09 Nov 2022 | 179.60 | 179.60 | 179.60 | 179.60 | 178.73 | - |
| 08 Nov 2022 | 183.54 | 183.54 | 183.54 | 183.54 | 182.65 | - |
| 07 Nov 2022 | 182.59 | 182.59 | 182.59 | 182.59 | 181.70 | - |
| 04 Nov 2022 | 180.95 | 180.95 | 180.95 | 180.95 | 180.07 | - |
| 03 Nov 2022 | 178.71 | 178.71 | 178.71 | 178.71 | 177.84 | - |
| 02 Nov 2022 | 180.46 | 180.46 | 180.46 | 180.46 | 179.58 | - |
| 01 Nov 2022 | 185.33 | 185.33 | 185.33 | 185.33 | 184.43 | - |
| 31 Oct 2022 | 185.89 | 185.89 | 185.89 | 185.89 | 184.98 | - |
| 28 Oct 2022 | 187.14 | 187.14 | 187.14 | 187.14 | 186.23 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
