Singapore markets closed
Straits Times Index
3,101.93 +9.82 (+0.32%) Nikkei
28,029.57 +276.20 (+1.00%) Hang Seng
23,766.69 -22.24 (-0.09%) FTSE 100
7,157.40 +28.19 (+0.40%) BTC-USD
56,964.22 +475.53 (+0.84%) CMC Crypto 200
1,455.29 +16.40 (+1.14%)
Vanguard Total Stock Market Index Fund Institutional Select Shares (VSTSX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Dec 2021 | 223.93 | 223.93 | 223.93 | 223.93 | 223.93 | - |
| 01 Dec 2021 | 220.38 | 220.38 | 220.38 | 220.38 | 220.38 | - |
| 30 Nov 2021 | 223.66 | 223.66 | 223.66 | 223.66 | 223.66 | - |
| 29 Nov 2021 | 228.16 | 228.16 | 228.16 | 228.16 | 228.16 | - |
| 26 Nov 2021 | 225.64 | 225.64 | 225.64 | 225.64 | 225.64 | - |
| 24 Nov 2021 | 230.93 | 230.93 | 230.93 | 230.93 | 230.93 | - |
| 23 Nov 2021 | 230.26 | 230.26 | 230.26 | 230.26 | 230.26 | - |
| 22 Nov 2021 | 230.16 | 230.16 | 230.16 | 230.16 | 230.16 | - |
| 19 Nov 2021 | 231.33 | 231.33 | 231.33 | 231.33 | 231.33 | - |
| 18 Nov 2021 | 231.92 | 231.92 | 231.92 | 231.92 | 231.92 | - |
| 17 Nov 2021 | 231.58 | 231.58 | 231.58 | 231.58 | 231.58 | - |
| 16 Nov 2021 | 232.49 | 232.49 | 232.49 | 232.49 | 232.49 | - |
| 15 Nov 2021 | 231.53 | 231.53 | 231.53 | 231.53 | 231.53 | - |
| 12 Nov 2021 | 231.59 | 231.59 | 231.59 | 231.59 | 231.59 | - |
| 11 Nov 2021 | 229.55 | 229.55 | 229.55 | 229.55 | 229.55 | - |
| 10 Nov 2021 | 229.55 | 229.55 | 229.55 | 229.55 | 229.55 | - |
| 09 Nov 2021 | 231.84 | 231.84 | 231.84 | 231.84 | 231.84 | - |
| 08 Nov 2021 | 232.52 | 232.52 | 232.52 | 232.52 | 232.52 | - |
| 05 Nov 2021 | 232.13 | 232.13 | 232.13 | 232.13 | 232.13 | - |
| 04 Nov 2021 | 231.18 | 231.18 | 231.18 | 231.18 | 231.18 | - |
| 03 Nov 2021 | 230.40 | 230.40 | 230.40 | 230.40 | 230.40 | - |
| 02 Nov 2021 | 228.72 | 228.72 | 228.72 | 228.72 | 228.72 | - |
| 01 Nov 2021 | 228.06 | 228.06 | 228.06 | 228.06 | 228.06 | - |
| 29 Oct 2021 | 227.01 | 227.01 | 227.01 | 227.01 | 227.01 | - |
| 28 Oct 2021 | 226.62 | 226.62 | 226.62 | 226.62 | 226.62 | - |
| 27 Oct 2021 | 224.15 | 224.15 | 224.15 | 224.15 | 224.15 | - |
| 26 Oct 2021 | 225.85 | 225.85 | 225.85 | 225.85 | 225.85 | - |
| 25 Oct 2021 | 225.73 | 225.73 | 225.73 | 225.73 | 225.73 | - |
| 22 Oct 2021 | 224.58 | 224.58 | 224.58 | 224.58 | 224.58 | - |
| 21 Oct 2021 | 225.01 | 225.01 | 225.01 | 225.01 | 225.01 | - |
| 20 Oct 2021 | 224.21 | 224.21 | 224.21 | 224.21 | 224.21 | - |
| 19 Oct 2021 | 223.35 | 223.35 | 223.35 | 223.35 | 223.35 | - |
| 18 Oct 2021 | 221.81 | 221.81 | 221.81 | 221.81 | 221.81 | - |
| 15 Oct 2021 | 221.03 | 221.03 | 221.03 | 221.03 | 221.03 | - |
| 14 Oct 2021 | 219.70 | 219.70 | 219.70 | 219.70 | 219.70 | - |
| 13 Oct 2021 | 216.07 | 216.07 | 216.07 | 216.07 | 216.07 | - |
| 12 Oct 2021 | 215.17 | 215.17 | 215.17 | 215.17 | 215.17 | - |
| 11 Oct 2021 | 215.27 | 215.27 | 215.27 | 215.27 | 215.27 | - |
| 08 Oct 2021 | 216.73 | 216.73 | 216.73 | 216.73 | 216.73 | - |
| 07 Oct 2021 | 217.33 | 217.33 | 217.33 | 217.33 | 217.33 | - |
| 06 Oct 2021 | 215.24 | 215.24 | 215.24 | 215.24 | 215.24 | - |
| 05 Oct 2021 | 214.45 | 214.45 | 214.45 | 214.45 | 214.45 | - |
| 04 Oct 2021 | 212.32 | 212.32 | 212.32 | 212.32 | 212.32 | - |
| 01 Oct 2021 | 215.22 | 215.22 | 215.22 | 215.22 | 215.22 | - |
| 30 Sep 2021 | 212.71 | 212.71 | 212.71 | 212.71 | 212.71 | - |
| 29 Sep 2021 | 215.03 | 215.03 | 215.03 | 215.03 | 215.03 | - |
| 28 Sep 2021 | 214.86 | 214.86 | 214.86 | 214.86 | 214.86 | - |
| 27 Sep 2021 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | - |
| 24 Sep 2021 | 219.87 | 219.87 | 219.87 | 219.87 | 219.87 | - |
| 23 Sep 2021 | 219.75 | 219.75 | 219.75 | 219.75 | 219.75 | - |
| 23 Sep 2021 | 0.705 Dividend | |||||
| 22 Sep 2021 | 217.75 | 217.75 | 217.75 | 217.75 | 217.04 | - |
| 21 Sep 2021 | 215.59 | 215.59 | 215.59 | 215.59 | 214.89 | - |
| 20 Sep 2021 | 215.57 | 215.57 | 215.57 | 215.57 | 214.87 | - |
| 17 Sep 2021 | 219.47 | 219.47 | 219.47 | 219.47 | 218.76 | - |
| 16 Sep 2021 | 221.17 | 221.17 | 221.17 | 221.17 | 220.45 | - |
| 15 Sep 2021 | 221.33 | 221.33 | 221.33 | 221.33 | 220.61 | - |
| 14 Sep 2021 | 219.42 | 219.42 | 219.42 | 219.42 | 218.71 | - |
| 13 Sep 2021 | 220.79 | 220.79 | 220.79 | 220.79 | 220.08 | - |
| 10 Sep 2021 | 220.34 | 220.34 | 220.34 | 220.34 | 219.63 | - |
| 09 Sep 2021 | 222.07 | 222.07 | 222.07 | 222.07 | 221.35 | - |
| 08 Sep 2021 | 222.88 | 222.88 | 222.88 | 222.88 | 222.16 | - |
| 07 Sep 2021 | 223.46 | 223.46 | 223.46 | 223.46 | 222.74 | - |
| 03 Sep 2021 | 224.39 | 224.39 | 224.39 | 224.39 | 223.66 | - |
| 02 Sep 2021 | 224.48 | 224.48 | 224.48 | 224.48 | 223.75 | - |
| 01 Sep 2021 | 223.68 | 223.68 | 223.68 | 223.68 | 222.96 | - |
| 31 Aug 2021 | 223.41 | 223.41 | 223.41 | 223.41 | 222.69 | - |
| 30 Aug 2021 | 223.69 | 223.69 | 223.69 | 223.69 | 222.97 | - |
| 27 Aug 2021 | 222.92 | 222.92 | 222.92 | 222.92 | 222.20 | - |
| 26 Aug 2021 | 220.58 | 220.58 | 220.58 | 220.58 | 219.87 | - |
| 25 Aug 2021 | 221.96 | 221.96 | 221.96 | 221.96 | 221.24 | - |
| 24 Aug 2021 | 221.37 | 221.37 | 221.37 | 221.37 | 220.65 | - |
| 23 Aug 2021 | 220.64 | 220.64 | 220.64 | 220.64 | 219.93 | - |
| 20 Aug 2021 | 218.50 | 218.50 | 218.50 | 218.50 | 217.79 | - |
| 19 Aug 2021 | 216.54 | 216.54 | 216.54 | 216.54 | 215.84 | - |
| 18 Aug 2021 | 216.68 | 216.68 | 216.68 | 216.68 | 215.98 | - |
| 17 Aug 2021 | 218.86 | 218.86 | 218.86 | 218.86 | 218.15 | - |
| 16 Aug 2021 | 220.52 | 220.52 | 220.52 | 220.52 | 219.81 | - |
| 13 Aug 2021 | 220.40 | 220.40 | 220.40 | 220.40 | 219.69 | - |
| 12 Aug 2021 | 220.27 | 220.27 | 220.27 | 220.27 | 219.56 | - |
| 11 Aug 2021 | 219.65 | 219.65 | 219.65 | 219.65 | 218.94 | - |
| 10 Aug 2021 | 219.12 | 219.12 | 219.12 | 219.12 | 218.41 | - |
| 09 Aug 2021 | 219.03 | 219.03 | 219.03 | 219.03 | 218.32 | - |
| 06 Aug 2021 | 219.19 | 219.19 | 219.19 | 219.19 | 218.48 | - |
| 05 Aug 2021 | 218.95 | 218.95 | 218.95 | 218.95 | 218.24 | - |
| 04 Aug 2021 | 217.37 | 217.37 | 217.37 | 217.37 | 216.67 | - |
| 03 Aug 2021 | 218.37 | 218.37 | 218.37 | 218.37 | 217.66 | - |
| 02 Aug 2021 | 216.80 | 216.80 | 216.80 | 216.80 | 216.10 | - |
| 30 Jul 2021 | 217.17 | 217.17 | 217.17 | 217.17 | 216.47 | - |
| 29 Jul 2021 | 218.41 | 218.41 | 218.41 | 218.41 | 217.70 | - |
| 28 Jul 2021 | 217.49 | 217.49 | 217.49 | 217.49 | 216.79 | - |
| 27 Jul 2021 | 217.06 | 217.06 | 217.06 | 217.06 | 216.36 | - |
| 26 Jul 2021 | 218.28 | 218.28 | 218.28 | 218.28 | 217.57 | - |
| 23 Jul 2021 | 217.86 | 217.86 | 217.86 | 217.86 | 217.15 | - |
| 22 Jul 2021 | 215.67 | 215.67 | 215.67 | 215.67 | 214.97 | - |
| 21 Jul 2021 | 215.52 | 215.52 | 215.52 | 215.52 | 214.82 | - |
| 20 Jul 2021 | 213.55 | 213.55 | 213.55 | 213.55 | 212.86 | - |
| 19 Jul 2021 | 209.91 | 209.91 | 209.91 | 209.91 | 209.23 | - |
| 16 Jul 2021 | 213.08 | 213.08 | 213.08 | 213.08 | 212.39 | - |
| 15 Jul 2021 | 214.67 | 214.67 | 214.67 | 214.67 | 213.97 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
