Singapore markets closed
Straits Times Index
3,244.55 -8.33 (-0.26%) Nikkei
28,283.03 -100.06 (-0.35%) Hang Seng
17,573.58 -87.32 (-0.49%) FTSE 100
7,486.67 +20.07 (+0.27%) BTC-USD
16,563.57 -72.69 (-0.44%) CMC Crypto 200
386.97 +4.32 (+1.13%)
Vanguard Total Stock Market Index Fund Institutional Select Shares (VSTSX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 06:45PM EST
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Nov 2022 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
| 23 Nov 2022 | 192.95 | 192.95 | 192.95 | 192.95 | 192.95 | - |
| 22 Nov 2022 | 191.81 | 191.81 | 191.81 | 191.81 | 191.81 | - |
| 21 Nov 2022 | 189.26 | 189.26 | 189.26 | 189.26 | 189.26 | - |
| 18 Nov 2022 | 190.09 | 190.09 | 190.09 | 190.09 | 190.09 | - |
| 17 Nov 2022 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | - |
| 16 Nov 2022 | 189.96 | 189.96 | 189.96 | 189.96 | 189.96 | - |
| 15 Nov 2022 | 191.87 | 191.87 | 191.87 | 191.87 | 191.87 | - |
| 14 Nov 2022 | 189.95 | 189.95 | 189.95 | 189.95 | 189.95 | - |
| 11 Nov 2022 | 191.78 | 191.78 | 191.78 | 191.78 | 191.78 | - |
| 10 Nov 2022 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | - |
| 09 Nov 2022 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | - |
| 08 Nov 2022 | 183.54 | 183.54 | 183.54 | 183.54 | 183.54 | - |
| 07 Nov 2022 | 182.59 | 182.59 | 182.59 | 182.59 | 182.59 | - |
| 04 Nov 2022 | 180.95 | 180.95 | 180.95 | 180.95 | 180.95 | - |
| 03 Nov 2022 | 178.71 | 178.71 | 178.71 | 178.71 | 178.71 | - |
| 02 Nov 2022 | 180.46 | 180.46 | 180.46 | 180.46 | 180.46 | - |
| 01 Nov 2022 | 185.33 | 185.33 | 185.33 | 185.33 | 185.33 | - |
| 31 Oct 2022 | 185.89 | 185.89 | 185.89 | 185.89 | 185.89 | - |
| 28 Oct 2022 | 187.14 | 187.14 | 187.14 | 187.14 | 187.14 | - |
| 27 Oct 2022 | 182.79 | 182.79 | 182.79 | 182.79 | 182.79 | - |
| 26 Oct 2022 | 183.70 | 183.70 | 183.70 | 183.70 | 183.70 | - |
| 25 Oct 2022 | 184.86 | 184.86 | 184.86 | 184.86 | 184.86 | - |
| 24 Oct 2022 | 181.54 | 181.54 | 181.54 | 181.54 | 181.54 | - |
| 21 Oct 2022 | 179.65 | 179.65 | 179.65 | 179.65 | 179.65 | - |
| 20 Oct 2022 | 175.62 | 175.62 | 175.62 | 175.62 | 175.62 | - |
| 19 Oct 2022 | 177.05 | 177.05 | 177.05 | 177.05 | 177.05 | - |
| 18 Oct 2022 | 178.58 | 178.58 | 178.58 | 178.58 | 178.58 | - |
| 17 Oct 2022 | 176.48 | 176.48 | 176.48 | 176.48 | 176.48 | - |
| 14 Oct 2022 | 171.76 | 171.76 | 171.76 | 171.76 | 171.76 | - |
| 13 Oct 2022 | 176.02 | 176.02 | 176.02 | 176.02 | 176.02 | - |
| 12 Oct 2022 | 171.77 | 171.77 | 171.77 | 171.77 | 171.77 | - |
| 11 Oct 2022 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | - |
| 10 Oct 2022 | 173.36 | 173.36 | 173.36 | 173.36 | 173.36 | - |
| 07 Oct 2022 | 174.76 | 174.76 | 174.76 | 174.76 | 174.76 | - |
| 06 Oct 2022 | 179.89 | 179.89 | 179.89 | 179.89 | 179.89 | - |
| 05 Oct 2022 | 181.58 | 181.58 | 181.58 | 181.58 | 181.58 | - |
| 04 Oct 2022 | 182.02 | 182.02 | 182.02 | 182.02 | 182.02 | - |
| 03 Oct 2022 | 176.29 | 176.29 | 176.29 | 176.29 | 176.29 | - |
| 30 Sept 2022 | 171.84 | 171.84 | 171.84 | 171.84 | 171.84 | - |
| 29 Sept 2022 | 174.22 | 174.22 | 174.22 | 174.22 | 174.22 | - |
| 28 Sept 2022 | 178.01 | 178.01 | 178.01 | 178.01 | 178.01 | - |
| 27 Sept 2022 | 174.29 | 174.29 | 174.29 | 174.29 | 174.29 | - |
| 26 Sept 2022 | 174.47 | 174.47 | 174.47 | 174.47 | 174.47 | - |
| 23 Sept 2022 | 176.45 | 176.45 | 176.45 | 176.45 | 176.45 | - |
| 22 Sept 2022 | 179.67 | 179.67 | 179.67 | 179.67 | 179.67 | - |
| 22 Sept 2022 | 0.762 Dividend | |||||
| 21 Sept 2022 | 182.43 | 182.43 | 182.43 | 182.43 | 181.67 | - |
| 20 Sept 2022 | 185.54 | 185.54 | 185.54 | 185.54 | 184.76 | - |
| 19 Sept 2022 | 187.80 | 187.80 | 187.80 | 187.80 | 187.02 | - |
| 16 Sept 2022 | 186.49 | 186.49 | 186.49 | 186.49 | 185.71 | - |
| 15 Sept 2022 | 188.17 | 188.17 | 188.17 | 188.17 | 187.38 | - |
| 14 Sept 2022 | 190.18 | 190.18 | 190.18 | 190.18 | 189.39 | - |
| 13 Sept 2022 | 189.48 | 189.48 | 189.48 | 189.48 | 188.69 | - |
| 12 Sept 2022 | 197.92 | 197.92 | 197.92 | 197.92 | 197.09 | - |
| 09 Sept 2022 | 195.81 | 195.81 | 195.81 | 195.81 | 194.99 | - |
| 08 Sept 2022 | 192.66 | 192.66 | 192.66 | 192.66 | 191.86 | - |
| 07 Sept 2022 | 191.20 | 191.20 | 191.20 | 191.20 | 190.40 | - |
| 06 Sept 2022 | 187.61 | 187.61 | 187.61 | 187.61 | 186.83 | - |
| 02 Sept 2022 | 188.47 | 188.47 | 188.47 | 188.47 | 187.68 | - |
| 01 Sept 2022 | 190.37 | 190.37 | 190.37 | 190.37 | 189.57 | - |
| 31 Aug 2022 | 190.21 | 190.21 | 190.21 | 190.21 | 189.42 | - |
| 30 Aug 2022 | 191.61 | 191.61 | 191.61 | 191.61 | 190.81 | - |
| 29 Aug 2022 | 193.77 | 193.77 | 193.77 | 193.77 | 192.96 | - |
| 26 Aug 2022 | 195.14 | 195.14 | 195.14 | 195.14 | 194.32 | - |
| 25 Aug 2022 | 201.90 | 201.90 | 201.90 | 201.90 | 201.06 | - |
| 24 Aug 2022 | 198.97 | 198.97 | 198.97 | 198.97 | 198.14 | - |
| 23 Aug 2022 | 198.21 | 198.21 | 198.21 | 198.21 | 197.38 | - |
| 22 Aug 2022 | 198.56 | 198.56 | 198.56 | 198.56 | 197.73 | - |
| 19 Aug 2022 | 202.88 | 202.88 | 202.88 | 202.88 | 202.03 | - |
| 18 Aug 2022 | 205.83 | 205.83 | 205.83 | 205.83 | 204.97 | - |
| 17 Aug 2022 | 205.29 | 205.29 | 205.29 | 205.29 | 204.43 | - |
| 16 Aug 2022 | 207.10 | 207.10 | 207.10 | 207.10 | 206.23 | - |
| 15 Aug 2022 | 206.74 | 206.74 | 206.74 | 206.74 | 205.88 | - |
| 12 Aug 2022 | 205.95 | 205.95 | 205.95 | 205.95 | 205.09 | - |
| 11 Aug 2022 | 202.38 | 202.38 | 202.38 | 202.38 | 201.53 | - |
| 10 Aug 2022 | 202.47 | 202.47 | 202.47 | 202.47 | 201.62 | - |
| 09 Aug 2022 | 197.89 | 197.89 | 197.89 | 197.89 | 197.06 | - |
| 08 Aug 2022 | 199.09 | 199.09 | 199.09 | 199.09 | 198.26 | - |
| 05 Aug 2022 | 199.03 | 199.03 | 199.03 | 199.03 | 198.20 | - |
| 04 Aug 2022 | 199.07 | 199.07 | 199.07 | 199.07 | 198.24 | - |
| 03 Aug 2022 | 199.20 | 199.20 | 199.20 | 199.20 | 198.37 | - |
| 02 Aug 2022 | 196.05 | 196.05 | 196.05 | 196.05 | 195.23 | - |
| 01 Aug 2022 | 197.13 | 197.13 | 197.13 | 197.13 | 196.31 | - |
| 29 Jul 2022 | 197.58 | 197.58 | 197.58 | 197.58 | 196.75 | - |
| 28 Jul 2022 | 194.94 | 194.94 | 194.94 | 194.94 | 194.13 | - |
| 27 Jul 2022 | 192.49 | 192.49 | 192.49 | 192.49 | 191.69 | - |
| 26 Jul 2022 | 187.59 | 187.59 | 187.59 | 187.59 | 186.81 | - |
| 25 Jul 2022 | 189.86 | 189.86 | 189.86 | 189.86 | 189.07 | - |
| 22 Jul 2022 | 189.59 | 189.59 | 189.59 | 189.59 | 188.80 | - |
| 21 Jul 2022 | 191.64 | 191.64 | 191.64 | 191.64 | 190.84 | - |
| 20 Jul 2022 | 189.81 | 189.81 | 189.81 | 189.81 | 189.02 | - |
| 19 Jul 2022 | 188.31 | 188.31 | 188.31 | 188.31 | 187.52 | - |
| 18 Jul 2022 | 183.13 | 183.13 | 183.13 | 183.13 | 182.37 | - |
| 15 Jul 2022 | 184.48 | 184.48 | 184.48 | 184.48 | 183.71 | - |
| 14 Jul 2022 | 180.94 | 180.94 | 180.94 | 180.94 | 180.18 | - |
| 13 Jul 2022 | 181.74 | 181.74 | 181.74 | 181.74 | 180.98 | - |
| 12 Jul 2022 | 182.49 | 182.49 | 182.49 | 182.49 | 181.73 | - |
| 11 Jul 2022 | 184.09 | 184.09 | 184.09 | 184.09 | 183.32 | - |
| 08 Jul 2022 | 186.47 | 186.47 | 186.47 | 186.47 | 185.69 | - |
| *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.
