Singapore markets close in 7 hours 17 minutes
Straits Times Index
3,236.14 -4.44 (-0.14%) Nikkei
26,991.17 +252.14 (+0.94%) Hang Seng
20,608.65 -108.59 (-0.52%) FTSE 100
7,389.98 +87.24 (+1.19%) BTC-USD
30,166.14 +682.16 (+2.31%) CMC Crypto 200
674.33 +0.96 (+0.14%)
Vanguard Total Stock Market Index Fund Institutional Select Shares (VSTSX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 187.12 | 187.12 | 187.12 | 187.12 | 187.12 | - |
| 19 May 2022 | 187.13 | 187.13 | 187.13 | 187.13 | 187.13 | - |
| 18 May 2022 | 187.83 | 187.83 | 187.83 | 187.83 | 187.83 | - |
| 17 May 2022 | 195.63 | 195.63 | 195.63 | 195.63 | 195.63 | - |
| 16 May 2022 | 191.52 | 191.52 | 191.52 | 191.52 | 191.52 | - |
| 13 May 2022 | 192.52 | 192.52 | 192.52 | 192.52 | 192.52 | - |
| 12 May 2022 | 187.53 | 187.53 | 187.53 | 187.53 | 187.53 | - |
| 11 May 2022 | 187.25 | 187.25 | 187.25 | 187.25 | 187.25 | - |
| 10 May 2022 | 190.67 | 190.67 | 190.67 | 190.67 | 190.67 | - |
| 09 May 2022 | 190.35 | 190.35 | 190.35 | 190.35 | 190.35 | - |
| 06 May 2022 | 197.24 | 197.24 | 197.24 | 197.24 | 197.24 | - |
| 05 May 2022 | 198.85 | 198.85 | 198.85 | 198.85 | 198.85 | - |
| 04 May 2022 | 206.49 | 206.49 | 206.49 | 206.49 | 206.49 | - |
| 03 May 2022 | 200.63 | 200.63 | 200.63 | 200.63 | 200.63 | - |
| 02 May 2022 | 199.71 | 199.71 | 199.71 | 199.71 | 199.71 | - |
| 29 Apr 2022 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | - |
| 28 Apr 2022 | 205.68 | 205.68 | 205.68 | 205.68 | 205.68 | - |
| 27 Apr 2022 | 200.83 | 200.83 | 200.83 | 200.83 | 200.83 | - |
| 26 Apr 2022 | 200.55 | 200.55 | 200.55 | 200.55 | 200.55 | - |
| 25 Apr 2022 | 206.54 | 206.54 | 206.54 | 206.54 | 206.54 | - |
| 22 Apr 2022 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | - |
| 21 Apr 2022 | 210.96 | 210.96 | 210.96 | 210.96 | 210.96 | - |
| 20 Apr 2022 | 214.51 | 214.51 | 214.51 | 214.51 | 214.51 | - |
| 19 Apr 2022 | 214.74 | 214.74 | 214.74 | 214.74 | 214.74 | - |
| 18 Apr 2022 | 211.05 | 211.05 | 211.05 | 211.05 | 211.05 | - |
| 14 Apr 2022 | 211.44 | 211.44 | 211.44 | 211.44 | 211.44 | - |
| 13 Apr 2022 | 214.05 | 214.05 | 214.05 | 214.05 | 214.05 | - |
| 12 Apr 2022 | 211.29 | 211.29 | 211.29 | 211.29 | 211.29 | - |
| 11 Apr 2022 | 211.91 | 211.91 | 211.91 | 211.91 | 211.91 | - |
| 08 Apr 2022 | 215.19 | 215.19 | 215.19 | 215.19 | 215.19 | - |
| 07 Apr 2022 | 215.90 | 215.90 | 215.90 | 215.90 | 215.90 | - |
| 06 Apr 2022 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | - |
| 05 Apr 2022 | 217.61 | 217.61 | 217.61 | 217.61 | 217.61 | - |
| 04 Apr 2022 | 220.77 | 220.77 | 220.77 | 220.77 | 220.77 | - |
| 01 Apr 2022 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - |
| 31 Mar 2022 | 218.06 | 218.06 | 218.06 | 218.06 | 218.06 | - |
| 30 Mar 2022 | 221.43 | 221.43 | 221.43 | 221.43 | 221.43 | - |
| 29 Mar 2022 | 223.21 | 223.21 | 223.21 | 223.21 | 223.21 | - |
| 28 Mar 2022 | 219.95 | 219.95 | 219.95 | 219.95 | 219.95 | - |
| 25 Mar 2022 | 218.43 | 218.43 | 218.43 | 218.43 | 218.43 | - |
| 24 Mar 2022 | 217.62 | 217.62 | 217.62 | 217.62 | 217.62 | - |
| 23 Mar 2022 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | - |
| 22 Mar 2022 | 217.36 | 217.36 | 217.36 | 217.36 | 217.36 | - |
| 22 Mar 2022 | 0.688 Dividend | |||||
| 21 Mar 2022 | 215.47 | 215.47 | 215.47 | 215.47 | 214.78 | - |
| 18 Mar 2022 | 215.85 | 215.85 | 215.85 | 215.85 | 215.16 | - |
| 17 Mar 2022 | 213.18 | 213.18 | 213.18 | 213.18 | 212.50 | - |
| 16 Mar 2022 | 210.32 | 210.32 | 210.32 | 210.32 | 209.65 | - |
| 15 Mar 2022 | 205.25 | 205.25 | 205.25 | 205.25 | 204.59 | - |
| 14 Mar 2022 | 201.07 | 201.07 | 201.07 | 201.07 | 200.43 | - |
| 11 Mar 2022 | 203.01 | 203.01 | 203.01 | 203.01 | 202.36 | - |
| 10 Mar 2022 | 205.90 | 205.90 | 205.90 | 205.90 | 205.24 | - |
| 09 Mar 2022 | 206.78 | 206.78 | 206.78 | 206.78 | 206.12 | - |
| 08 Mar 2022 | 201.34 | 201.34 | 201.34 | 201.34 | 200.70 | - |
| 07 Mar 2022 | 202.44 | 202.44 | 202.44 | 202.44 | 201.79 | - |
| 04 Mar 2022 | 208.83 | 208.83 | 208.83 | 208.83 | 208.16 | - |
| 03 Mar 2022 | 210.92 | 210.92 | 210.92 | 210.92 | 210.25 | - |
| 02 Mar 2022 | 212.52 | 212.52 | 212.52 | 212.52 | 211.84 | - |
| 01 Mar 2022 | 208.55 | 208.55 | 208.55 | 208.55 | 207.88 | - |
| 28 Feb 2022 | 211.88 | 211.88 | 211.88 | 211.88 | 211.20 | - |
| 25 Feb 2022 | 212.11 | 212.11 | 212.11 | 212.11 | 211.43 | - |
| 24 Feb 2022 | 207.41 | 207.41 | 207.41 | 207.41 | 206.75 | - |
| 23 Feb 2022 | 203.86 | 203.86 | 203.86 | 203.86 | 203.21 | - |
| 22 Feb 2022 | 207.80 | 207.80 | 207.80 | 207.80 | 207.14 | - |
| 18 Feb 2022 | 210.10 | 210.10 | 210.10 | 210.10 | 209.43 | - |
| 17 Feb 2022 | 211.78 | 211.78 | 211.78 | 211.78 | 211.10 | - |
| 16 Feb 2022 | 216.61 | 216.61 | 216.61 | 216.61 | 215.92 | - |
| 15 Feb 2022 | 216.54 | 216.54 | 216.54 | 216.54 | 215.85 | - |
| 14 Feb 2022 | 212.75 | 212.75 | 212.75 | 212.75 | 212.07 | - |
| 11 Feb 2022 | 213.60 | 213.60 | 213.60 | 213.60 | 212.92 | - |
| 10 Feb 2022 | 217.67 | 217.67 | 217.67 | 217.67 | 216.97 | - |
| 09 Feb 2022 | 221.51 | 221.51 | 221.51 | 221.51 | 220.80 | - |
| 08 Feb 2022 | 218.00 | 218.00 | 218.00 | 218.00 | 217.30 | - |
| 07 Feb 2022 | 215.99 | 215.99 | 215.99 | 215.99 | 215.30 | - |
| 04 Feb 2022 | 216.54 | 216.54 | 216.54 | 216.54 | 215.85 | - |
| 03 Feb 2022 | 215.05 | 215.05 | 215.05 | 215.05 | 214.36 | - |
| 02 Feb 2022 | 220.48 | 220.48 | 220.48 | 220.48 | 219.78 | - |
| 01 Feb 2022 | 219.13 | 219.13 | 219.13 | 219.13 | 218.43 | - |
| 31 Jan 2022 | 217.42 | 217.42 | 217.42 | 217.42 | 216.73 | - |
| 28 Jan 2022 | 212.79 | 212.79 | 212.79 | 212.79 | 212.11 | - |
| 27 Jan 2022 | 207.70 | 207.70 | 207.70 | 207.70 | 207.04 | - |
| 26 Jan 2022 | 209.20 | 209.20 | 209.20 | 209.20 | 208.53 | - |
| 25 Jan 2022 | 209.89 | 209.89 | 209.89 | 209.89 | 209.22 | - |
| 24 Jan 2022 | 212.78 | 212.78 | 212.78 | 212.78 | 212.10 | - |
| 21 Jan 2022 | 211.70 | 211.70 | 211.70 | 211.70 | 211.02 | - |
| 20 Jan 2022 | 215.94 | 215.94 | 215.94 | 215.94 | 215.25 | - |
| 19 Jan 2022 | 218.44 | 218.44 | 218.44 | 218.44 | 217.74 | - |
| 18 Jan 2022 | 220.66 | 220.66 | 220.66 | 220.66 | 219.96 | - |
| 14 Jan 2022 | 225.13 | 225.13 | 225.13 | 225.13 | 224.41 | - |
| 13 Jan 2022 | 225.04 | 225.04 | 225.04 | 225.04 | 224.32 | - |
| 12 Jan 2022 | 228.39 | 228.39 | 228.39 | 228.39 | 227.66 | - |
| 11 Jan 2022 | 228.05 | 228.05 | 228.05 | 228.05 | 227.32 | - |
| 10 Jan 2022 | 225.77 | 225.77 | 225.77 | 225.77 | 225.05 | - |
| 07 Jan 2022 | 226.12 | 226.12 | 226.12 | 226.12 | 225.40 | - |
| 06 Jan 2022 | 227.21 | 227.21 | 227.21 | 227.21 | 226.48 | - |
| 05 Jan 2022 | 227.24 | 227.24 | 227.24 | 227.24 | 226.51 | - |
| 04 Jan 2022 | 232.33 | 232.33 | 232.33 | 232.33 | 231.59 | - |
| 03 Jan 2022 | 232.73 | 232.73 | 232.73 | 232.73 | 231.99 | - |
| 31 Dec 2021 | 231.36 | 231.36 | 231.36 | 231.36 | 230.62 | - |
| 30 Dec 2021 | 232.00 | 232.00 | 232.00 | 232.00 | 231.26 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
