Singapore markets close in 7 hours 17 minutes

Vanguard Total Stock Market Index Fund Institutional Select Shares (VSTSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
187.12-0.01 (-0.01%)
At close: 08:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 2022187.12187.12187.12187.12187.12-
19 May 2022187.13187.13187.13187.13187.13-
18 May 2022187.83187.83187.83187.83187.83-
17 May 2022195.63195.63195.63195.63195.63-
16 May 2022191.52191.52191.52191.52191.52-
13 May 2022192.52192.52192.52192.52192.52-
12 May 2022187.53187.53187.53187.53187.53-
11 May 2022187.25187.25187.25187.25187.25-
10 May 2022190.67190.67190.67190.67190.67-
09 May 2022190.35190.35190.35190.35190.35-
06 May 2022197.24197.24197.24197.24197.24-
05 May 2022198.85198.85198.85198.85198.85-
04 May 2022206.49206.49206.49206.49206.49-
03 May 2022200.63200.63200.63200.63200.63-
02 May 2022199.71199.71199.71199.71199.71-
29 Apr 2022198.40198.40198.40198.40198.40-
28 Apr 2022205.68205.68205.68205.68205.68-
27 Apr 2022200.83200.83200.83200.83200.83-
26 Apr 2022200.55200.55200.55200.55200.55-
25 Apr 2022206.54206.54206.54206.54206.54-
22 Apr 2022205.20205.20205.20205.20205.20-
21 Apr 2022210.96210.96210.96210.96210.96-
20 Apr 2022214.51214.51214.51214.51214.51-
19 Apr 2022214.74214.74214.74214.74214.74-
18 Apr 2022211.05211.05211.05211.05211.05-
14 Apr 2022211.44211.44211.44211.44211.44-
13 Apr 2022214.05214.05214.05214.05214.05-
12 Apr 2022211.29211.29211.29211.29211.29-
11 Apr 2022211.91211.91211.91211.91211.91-
08 Apr 2022215.19215.19215.19215.19215.19-
07 Apr 2022215.90215.90215.90215.90215.90-
06 Apr 2022215.20215.20215.20215.20215.20-
05 Apr 2022217.61217.61217.61217.61217.61-
04 Apr 2022220.77220.77220.77220.77220.77-
01 Apr 2022219.00219.00219.00219.00219.00-
31 Mar 2022218.06218.06218.06218.06218.06-
30 Mar 2022221.43221.43221.43221.43221.43-
29 Mar 2022223.21223.21223.21223.21223.21-
28 Mar 2022219.95219.95219.95219.95219.95-
25 Mar 2022218.43218.43218.43218.43218.43-
24 Mar 2022217.62217.62217.62217.62217.62-
23 Mar 2022214.60214.60214.60214.60214.60-
22 Mar 2022217.36217.36217.36217.36217.36-
22 Mar 20220.688 Dividend
21 Mar 2022215.47215.47215.47215.47214.78-
18 Mar 2022215.85215.85215.85215.85215.16-
17 Mar 2022213.18213.18213.18213.18212.50-
16 Mar 2022210.32210.32210.32210.32209.65-
15 Mar 2022205.25205.25205.25205.25204.59-
14 Mar 2022201.07201.07201.07201.07200.43-
11 Mar 2022203.01203.01203.01203.01202.36-
10 Mar 2022205.90205.90205.90205.90205.24-
09 Mar 2022206.78206.78206.78206.78206.12-
08 Mar 2022201.34201.34201.34201.34200.70-
07 Mar 2022202.44202.44202.44202.44201.79-
04 Mar 2022208.83208.83208.83208.83208.16-
03 Mar 2022210.92210.92210.92210.92210.25-
02 Mar 2022212.52212.52212.52212.52211.84-
01 Mar 2022208.55208.55208.55208.55207.88-
28 Feb 2022211.88211.88211.88211.88211.20-
25 Feb 2022212.11212.11212.11212.11211.43-
24 Feb 2022207.41207.41207.41207.41206.75-
23 Feb 2022203.86203.86203.86203.86203.21-
22 Feb 2022207.80207.80207.80207.80207.14-
18 Feb 2022210.10210.10210.10210.10209.43-
17 Feb 2022211.78211.78211.78211.78211.10-
16 Feb 2022216.61216.61216.61216.61215.92-
15 Feb 2022216.54216.54216.54216.54215.85-
14 Feb 2022212.75212.75212.75212.75212.07-
11 Feb 2022213.60213.60213.60213.60212.92-
10 Feb 2022217.67217.67217.67217.67216.97-
09 Feb 2022221.51221.51221.51221.51220.80-
08 Feb 2022218.00218.00218.00218.00217.30-
07 Feb 2022215.99215.99215.99215.99215.30-
04 Feb 2022216.54216.54216.54216.54215.85-
03 Feb 2022215.05215.05215.05215.05214.36-
02 Feb 2022220.48220.48220.48220.48219.78-
01 Feb 2022219.13219.13219.13219.13218.43-
31 Jan 2022217.42217.42217.42217.42216.73-
28 Jan 2022212.79212.79212.79212.79212.11-
27 Jan 2022207.70207.70207.70207.70207.04-
26 Jan 2022209.20209.20209.20209.20208.53-
25 Jan 2022209.89209.89209.89209.89209.22-
24 Jan 2022212.78212.78212.78212.78212.10-
21 Jan 2022211.70211.70211.70211.70211.02-
20 Jan 2022215.94215.94215.94215.94215.25-
19 Jan 2022218.44218.44218.44218.44217.74-
18 Jan 2022220.66220.66220.66220.66219.96-
14 Jan 2022225.13225.13225.13225.13224.41-
13 Jan 2022225.04225.04225.04225.04224.32-
12 Jan 2022228.39228.39228.39228.39227.66-
11 Jan 2022228.05228.05228.05228.05227.32-
10 Jan 2022225.77225.77225.77225.77225.05-
07 Jan 2022226.12226.12226.12226.12225.40-
06 Jan 2022227.21227.21227.21227.21226.48-
05 Jan 2022227.24227.24227.24227.24226.51-
04 Jan 2022232.33232.33232.33232.33231.59-
03 Jan 2022232.73232.73232.73232.73231.99-
31 Dec 2021231.36231.36231.36231.36230.62-
30 Dec 2021232.00232.00232.00232.00231.26-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...