Singapore markets closed

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

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
223.93+3.55 (+1.61%)
At close: 08:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2021223.93223.93223.93223.93223.93-
01 Dec 2021220.38220.38220.38220.38220.38-
30 Nov 2021223.66223.66223.66223.66223.66-
29 Nov 2021228.16228.16228.16228.16228.16-
26 Nov 2021225.64225.64225.64225.64225.64-
24 Nov 2021230.93230.93230.93230.93230.93-
23 Nov 2021230.26230.26230.26230.26230.26-
22 Nov 2021230.16230.16230.16230.16230.16-
19 Nov 2021231.33231.33231.33231.33231.33-
18 Nov 2021231.92231.92231.92231.92231.92-
17 Nov 2021231.58231.58231.58231.58231.58-
16 Nov 2021232.49232.49232.49232.49232.49-
15 Nov 2021231.53231.53231.53231.53231.53-
12 Nov 2021231.59231.59231.59231.59231.59-
11 Nov 2021229.55229.55229.55229.55229.55-
10 Nov 2021229.55229.55229.55229.55229.55-
09 Nov 2021231.84231.84231.84231.84231.84-
08 Nov 2021232.52232.52232.52232.52232.52-
05 Nov 2021232.13232.13232.13232.13232.13-
04 Nov 2021231.18231.18231.18231.18231.18-
03 Nov 2021230.40230.40230.40230.40230.40-
02 Nov 2021228.72228.72228.72228.72228.72-
01 Nov 2021228.06228.06228.06228.06228.06-
29 Oct 2021227.01227.01227.01227.01227.01-
28 Oct 2021226.62226.62226.62226.62226.62-
27 Oct 2021224.15224.15224.15224.15224.15-
26 Oct 2021225.85225.85225.85225.85225.85-
25 Oct 2021225.73225.73225.73225.73225.73-
22 Oct 2021224.58224.58224.58224.58224.58-
21 Oct 2021225.01225.01225.01225.01225.01-
20 Oct 2021224.21224.21224.21224.21224.21-
19 Oct 2021223.35223.35223.35223.35223.35-
18 Oct 2021221.81221.81221.81221.81221.81-
15 Oct 2021221.03221.03221.03221.03221.03-
14 Oct 2021219.70219.70219.70219.70219.70-
13 Oct 2021216.07216.07216.07216.07216.07-
12 Oct 2021215.17215.17215.17215.17215.17-
11 Oct 2021215.27215.27215.27215.27215.27-
08 Oct 2021216.73216.73216.73216.73216.73-
07 Oct 2021217.33217.33217.33217.33217.33-
06 Oct 2021215.24215.24215.24215.24215.24-
05 Oct 2021214.45214.45214.45214.45214.45-
04 Oct 2021212.32212.32212.32212.32212.32-
01 Oct 2021215.22215.22215.22215.22215.22-
30 Sep 2021212.71212.71212.71212.71212.71-
29 Sep 2021215.03215.03215.03215.03215.03-
28 Sep 2021214.86214.86214.86214.86214.86-
27 Sep 2021219.50219.50219.50219.50219.50-
24 Sep 2021219.87219.87219.87219.87219.87-
23 Sep 2021219.75219.75219.75219.75219.75-
23 Sep 20210.705 Dividend
22 Sep 2021217.75217.75217.75217.75217.04-
21 Sep 2021215.59215.59215.59215.59214.89-
20 Sep 2021215.57215.57215.57215.57214.87-
17 Sep 2021219.47219.47219.47219.47218.76-
16 Sep 2021221.17221.17221.17221.17220.45-
15 Sep 2021221.33221.33221.33221.33220.61-
14 Sep 2021219.42219.42219.42219.42218.71-
13 Sep 2021220.79220.79220.79220.79220.08-
10 Sep 2021220.34220.34220.34220.34219.63-
09 Sep 2021222.07222.07222.07222.07221.35-
08 Sep 2021222.88222.88222.88222.88222.16-
07 Sep 2021223.46223.46223.46223.46222.74-
03 Sep 2021224.39224.39224.39224.39223.66-
02 Sep 2021224.48224.48224.48224.48223.75-
01 Sep 2021223.68223.68223.68223.68222.96-
31 Aug 2021223.41223.41223.41223.41222.69-
30 Aug 2021223.69223.69223.69223.69222.97-
27 Aug 2021222.92222.92222.92222.92222.20-
26 Aug 2021220.58220.58220.58220.58219.87-
25 Aug 2021221.96221.96221.96221.96221.24-
24 Aug 2021221.37221.37221.37221.37220.65-
23 Aug 2021220.64220.64220.64220.64219.93-
20 Aug 2021218.50218.50218.50218.50217.79-
19 Aug 2021216.54216.54216.54216.54215.84-
18 Aug 2021216.68216.68216.68216.68215.98-
17 Aug 2021218.86218.86218.86218.86218.15-
16 Aug 2021220.52220.52220.52220.52219.81-
13 Aug 2021220.40220.40220.40220.40219.69-
12 Aug 2021220.27220.27220.27220.27219.56-
11 Aug 2021219.65219.65219.65219.65218.94-
10 Aug 2021219.12219.12219.12219.12218.41-
09 Aug 2021219.03219.03219.03219.03218.32-
06 Aug 2021219.19219.19219.19219.19218.48-
05 Aug 2021218.95218.95218.95218.95218.24-
04 Aug 2021217.37217.37217.37217.37216.67-
03 Aug 2021218.37218.37218.37218.37217.66-
02 Aug 2021216.80216.80216.80216.80216.10-
30 Jul 2021217.17217.17217.17217.17216.47-
29 Jul 2021218.41218.41218.41218.41217.70-
28 Jul 2021217.49217.49217.49217.49216.79-
27 Jul 2021217.06217.06217.06217.06216.36-
26 Jul 2021218.28218.28218.28218.28217.57-
23 Jul 2021217.86217.86217.86217.86217.15-
22 Jul 2021215.67215.67215.67215.67214.97-
21 Jul 2021215.52215.52215.52215.52214.82-
20 Jul 2021213.55213.55213.55213.55212.86-
19 Jul 2021209.91209.91209.91209.91209.23-
16 Jul 2021213.08213.08213.08213.08212.39-
15 Jul 2021214.67214.67214.67214.67213.97-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...