Singapore markets closed

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

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
193.00+0.05 (+0.03%)
At close: 06:45PM EST
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2022193.00193.00193.00193.00193.00-
23 Nov 2022192.95192.95192.95192.95192.95-
22 Nov 2022191.81191.81191.81191.81191.81-
21 Nov 2022189.26189.26189.26189.26189.26-
18 Nov 2022190.09190.09190.09190.09190.09-
17 Nov 2022189.20189.20189.20189.20189.20-
16 Nov 2022189.96189.96189.96189.96189.96-
15 Nov 2022191.87191.87191.87191.87191.87-
14 Nov 2022189.95189.95189.95189.95189.95-
11 Nov 2022191.78191.78191.78191.78191.78-
10 Nov 2022189.90189.90189.90189.90189.90-
09 Nov 2022179.60179.60179.60179.60179.60-
08 Nov 2022183.54183.54183.54183.54183.54-
07 Nov 2022182.59182.59182.59182.59182.59-
04 Nov 2022180.95180.95180.95180.95180.95-
03 Nov 2022178.71178.71178.71178.71178.71-
02 Nov 2022180.46180.46180.46180.46180.46-
01 Nov 2022185.33185.33185.33185.33185.33-
31 Oct 2022185.89185.89185.89185.89185.89-
28 Oct 2022187.14187.14187.14187.14187.14-
27 Oct 2022182.79182.79182.79182.79182.79-
26 Oct 2022183.70183.70183.70183.70183.70-
25 Oct 2022184.86184.86184.86184.86184.86-
24 Oct 2022181.54181.54181.54181.54181.54-
21 Oct 2022179.65179.65179.65179.65179.65-
20 Oct 2022175.62175.62175.62175.62175.62-
19 Oct 2022177.05177.05177.05177.05177.05-
18 Oct 2022178.58178.58178.58178.58178.58-
17 Oct 2022176.48176.48176.48176.48176.48-
14 Oct 2022171.76171.76171.76171.76171.76-
13 Oct 2022176.02176.02176.02176.02176.02-
12 Oct 2022171.77171.77171.77171.77171.77-
11 Oct 2022172.30172.30172.30172.30172.30-
10 Oct 2022173.36173.36173.36173.36173.36-
07 Oct 2022174.76174.76174.76174.76174.76-
06 Oct 2022179.89179.89179.89179.89179.89-
05 Oct 2022181.58181.58181.58181.58181.58-
04 Oct 2022182.02182.02182.02182.02182.02-
03 Oct 2022176.29176.29176.29176.29176.29-
30 Sept 2022171.84171.84171.84171.84171.84-
29 Sept 2022174.22174.22174.22174.22174.22-
28 Sept 2022178.01178.01178.01178.01178.01-
27 Sept 2022174.29174.29174.29174.29174.29-
26 Sept 2022174.47174.47174.47174.47174.47-
23 Sept 2022176.45176.45176.45176.45176.45-
22 Sept 2022179.67179.67179.67179.67179.67-
22 Sept 20220.762 Dividend
21 Sept 2022182.43182.43182.43182.43181.67-
20 Sept 2022185.54185.54185.54185.54184.76-
19 Sept 2022187.80187.80187.80187.80187.02-
16 Sept 2022186.49186.49186.49186.49185.71-
15 Sept 2022188.17188.17188.17188.17187.38-
14 Sept 2022190.18190.18190.18190.18189.39-
13 Sept 2022189.48189.48189.48189.48188.69-
12 Sept 2022197.92197.92197.92197.92197.09-
09 Sept 2022195.81195.81195.81195.81194.99-
08 Sept 2022192.66192.66192.66192.66191.86-
07 Sept 2022191.20191.20191.20191.20190.40-
06 Sept 2022187.61187.61187.61187.61186.83-
02 Sept 2022188.47188.47188.47188.47187.68-
01 Sept 2022190.37190.37190.37190.37189.57-
31 Aug 2022190.21190.21190.21190.21189.42-
30 Aug 2022191.61191.61191.61191.61190.81-
29 Aug 2022193.77193.77193.77193.77192.96-
26 Aug 2022195.14195.14195.14195.14194.32-
25 Aug 2022201.90201.90201.90201.90201.06-
24 Aug 2022198.97198.97198.97198.97198.14-
23 Aug 2022198.21198.21198.21198.21197.38-
22 Aug 2022198.56198.56198.56198.56197.73-
19 Aug 2022202.88202.88202.88202.88202.03-
18 Aug 2022205.83205.83205.83205.83204.97-
17 Aug 2022205.29205.29205.29205.29204.43-
16 Aug 2022207.10207.10207.10207.10206.23-
15 Aug 2022206.74206.74206.74206.74205.88-
12 Aug 2022205.95205.95205.95205.95205.09-
11 Aug 2022202.38202.38202.38202.38201.53-
10 Aug 2022202.47202.47202.47202.47201.62-
09 Aug 2022197.89197.89197.89197.89197.06-
08 Aug 2022199.09199.09199.09199.09198.26-
05 Aug 2022199.03199.03199.03199.03198.20-
04 Aug 2022199.07199.07199.07199.07198.24-
03 Aug 2022199.20199.20199.20199.20198.37-
02 Aug 2022196.05196.05196.05196.05195.23-
01 Aug 2022197.13197.13197.13197.13196.31-
29 Jul 2022197.58197.58197.58197.58196.75-
28 Jul 2022194.94194.94194.94194.94194.13-
27 Jul 2022192.49192.49192.49192.49191.69-
26 Jul 2022187.59187.59187.59187.59186.81-
25 Jul 2022189.86189.86189.86189.86189.07-
22 Jul 2022189.59189.59189.59189.59188.80-
21 Jul 2022191.64191.64191.64191.64190.84-
20 Jul 2022189.81189.81189.81189.81189.02-
19 Jul 2022188.31188.31188.31188.31187.52-
18 Jul 2022183.13183.13183.13183.13182.37-
15 Jul 2022184.48184.48184.48184.48183.71-
14 Jul 2022180.94180.94180.94180.94180.18-
13 Jul 2022181.74181.74181.74181.74180.98-
12 Jul 2022182.49182.49182.49182.49181.73-
11 Jul 2022184.09184.09184.09184.09183.32-
08 Jul 2022186.47186.47186.47186.47185.69-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...