Singapore markets open in 6 hours 8 minutes

Vanguard Total Stock Market Index Fund (VSTSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
191.36+2.68 (+1.42%)
As of 11:15AM EDT. Market open.
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 2023------
21 Mar 2023191.36191.36191.36191.36191.36-
20 Mar 2023188.68188.68188.68188.68188.68-
17 Mar 2023187.00187.00187.00187.00187.00-
16 Mar 2023189.40189.40189.40189.40189.40-
15 Mar 2023186.14186.14186.14186.14186.14-
14 Mar 2023187.68187.68187.68187.68187.68-
13 Mar 2023184.53184.53184.53184.53184.53-
10 Mar 2023185.10185.10185.10185.10185.10-
09 Mar 2023188.33188.33188.33188.33188.33-
08 Mar 2023192.15192.15192.15192.15192.15-
07 Mar 2023191.91191.91191.91191.91191.91-
06 Mar 2023194.77194.77194.77194.77194.77-
03 Mar 2023195.03195.03195.03195.03195.03-
02 Mar 2023191.94191.94191.94191.94191.94-
01 Mar 2023190.56190.56190.56190.56190.56-
28 Feb 2023191.33191.33191.33191.33191.33-
27 Feb 2023191.80191.80191.80191.80191.80-
24 Feb 2023191.20191.20191.20191.20191.20-
23 Feb 2023193.24193.24193.24193.24193.24-
22 Feb 2023192.25192.25192.25192.25192.25-
21 Feb 2023192.37192.37192.37192.37192.37-
17 Feb 2023196.52196.52196.52196.52196.52-
16 Feb 2023197.08197.08197.08197.08197.08-
15 Feb 2023199.76199.76199.76199.76199.76-
14 Feb 2023198.79198.79198.79198.79198.79-
13 Feb 2023198.68198.68198.68198.68198.68-
10 Feb 2023196.40196.40196.40196.40196.40-
09 Feb 2023196.06196.06196.06196.06196.06-
08 Feb 2023197.94197.94197.94197.94197.94-
07 Feb 2023200.18200.18200.18200.18200.18-
06 Feb 2023197.73197.73197.73197.73197.73-
03 Feb 2023199.13199.13199.13199.13199.13-
02 Feb 2023201.26201.26201.26201.26201.26-
01 Feb 2023198.15198.15198.15198.15198.15-
31 Jan 2023195.90195.90195.90195.90195.90-
30 Jan 2023192.81192.81192.81192.81192.81-
27 Jan 2023195.39195.39195.39195.39195.39-
26 Jan 2023194.74194.74194.74194.74194.74-
25 Jan 2023192.63192.63192.63192.63192.63-
24 Jan 2023192.61192.61192.61192.61192.61-
23 Jan 2023192.86192.86192.86192.86192.86-
20 Jan 2023190.49190.49190.49190.49190.49-
19 Jan 2023186.88186.88186.88186.88186.88-
18 Jan 2023188.42188.42188.42188.42188.42-
17 Jan 2023191.36191.36191.36191.36191.36-
13 Jan 2023191.65191.65191.65191.65191.65-
12 Jan 2023190.83190.83190.83190.83190.83-
11 Jan 2023189.91189.91189.91189.91189.91-
10 Jan 2023187.42187.42187.42187.42187.42-
09 Jan 2023185.98185.98185.98185.98185.98-
06 Jan 2023185.96185.96185.96185.96185.96-
05 Jan 2023181.86181.86181.86181.86181.86-
04 Jan 2023184.03184.03184.03184.03184.03-
03 Jan 2023182.46182.46182.46182.46182.46-
30 Dec 2022183.25183.25183.25183.25183.25-
29 Dec 2022183.70183.70183.70183.70183.70-
28 Dec 2022180.32180.32180.32180.32180.32-
27 Dec 2022182.58182.58182.58182.58182.58-
23 Dec 2022183.36183.36183.36183.36183.36-
22 Dec 2022182.35182.35182.35182.35182.35-
21 Dec 2022185.01185.01185.01185.01185.01-
21 Dec 20220.892 Dividend
20 Dec 2022183.12183.12183.12183.12182.23-
19 Dec 2022182.82182.82182.82182.82181.93-
16 Dec 2022184.66184.66184.66184.66183.76-
15 Dec 2022186.68186.68186.68186.68185.77-
14 Dec 2022191.49191.49191.49191.49190.56-
13 Dec 2022192.57192.57192.57192.57191.63-
12 Dec 2022191.15191.15191.15191.15190.22-
09 Dec 2022188.45188.45188.45188.45187.53-
08 Dec 2022189.91189.91189.91189.91188.98-
07 Dec 2022188.43188.43188.43188.43187.51-
06 Dec 2022188.80188.80188.80188.80187.88-
05 Dec 2022191.60191.60191.60191.60190.67-
02 Dec 2022195.42195.42195.42195.42194.47-
01 Dec 2022195.56195.56195.56195.56194.61-
30 Nov 2022195.62195.62195.62195.62194.67-
29 Nov 2022189.72189.72189.72189.72188.80-
28 Nov 2022189.91189.91189.91189.91188.98-
25 Nov 2022193.00193.00193.00193.00192.06-
23 Nov 2022192.95192.95192.95192.95192.01-
22 Nov 2022191.81191.81191.81191.81190.88-
21 Nov 2022189.26189.26189.26189.26188.34-
18 Nov 2022190.09190.09190.09190.09189.16-
17 Nov 2022189.20189.20189.20189.20188.28-
16 Nov 2022189.96189.96189.96189.96189.03-
15 Nov 2022191.87191.87191.87191.87190.94-
14 Nov 2022189.95189.95189.95189.95189.02-
11 Nov 2022191.78191.78191.78191.78190.85-
10 Nov 2022189.90189.90189.90189.90188.97-
09 Nov 2022179.60179.60179.60179.60178.73-
08 Nov 2022183.54183.54183.54183.54182.65-
07 Nov 2022182.59182.59182.59182.59181.70-
04 Nov 2022180.95180.95180.95180.95180.07-
03 Nov 2022178.71178.71178.71178.71177.84-
02 Nov 2022180.46180.46180.46180.46179.58-
01 Nov 2022185.33185.33185.33185.33184.43-
31 Oct 2022185.89185.89185.89185.89184.98-
28 Oct 2022187.14187.14187.14187.14186.23-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...