Singapore markets closed

Vanguard Total Stock Mkt Idx Inv (VTSMX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
126.41+1.19 (+0.95%)
At close: 08:06AM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024------
27 Mar 2024126.41126.41126.41126.41126.41-
26 Mar 2024125.22125.22125.22125.22125.22-
25 Mar 2024125.52125.52125.52125.52125.52-
22 Mar 2024125.84125.84125.84125.84125.84-
21 Mar 2024126.56126.56126.56126.56126.56-
20 Mar 2024126.05126.05126.05126.05126.05-
19 Mar 2024124.78124.78124.78124.78124.78-
18 Mar 2024124.08124.08124.08124.08124.08-
15 Mar 2024123.43123.43123.43123.43123.43-
14 Mar 2024124.13124.13124.13124.13124.13-
13 Mar 2024124.65124.65124.65124.65124.65-
12 Mar 2024124.81124.81124.81124.81124.81-
11 Mar 2024123.57123.57123.57123.57123.57-
08 Mar 2024123.79123.79123.79123.79123.79-
07 Mar 2024124.55124.55124.55124.55124.55-
06 Mar 2024123.30123.30123.30123.30123.30-
05 Mar 2024122.61122.61122.61122.61122.61-
04 Mar 2024123.91123.91123.91123.91123.91-
01 Mar 2024124.04124.04124.04124.04124.04-
29 Feb 2024123.05123.05123.05123.05123.05-
28 Feb 2024122.38122.38122.38122.38122.38-
27 Feb 2024122.61122.61122.61122.61122.61-
26 Feb 2024122.28122.28122.28122.28122.28-
23 Feb 2024122.62122.62122.62122.62122.62-
22 Feb 2024122.54122.54122.54122.54122.54-
21 Feb 2024120.15120.15120.15120.15120.15-
20 Feb 2024120.10120.10120.10120.10120.10-
16 Feb 2024120.92120.92120.92120.92120.92-
15 Feb 2024121.54121.54121.54121.54121.54-
14 Feb 2024120.66120.66120.66120.66120.66-
13 Feb 2024119.30119.30119.30119.30119.30-
12 Feb 2024121.19121.19121.19121.19121.19-
09 Feb 2024121.15121.15121.15121.15121.15-
08 Feb 2024120.36120.36120.36120.36120.36-
07 Feb 2024120.09120.09120.09120.09120.09-
06 Feb 2024119.18119.18119.18119.18119.18-
05 Feb 2024118.80118.80118.80118.80118.80-
02 Feb 2024119.34119.34119.34119.34119.34-
01 Feb 2024118.22118.22118.22118.22118.22-
31 Jan 2024116.75116.75116.75116.75116.75-
30 Jan 2024118.74118.74118.74118.74118.74-
29 Jan 2024118.89118.89118.89118.89118.89-
26 Jan 2024117.87117.87117.87117.87117.87-
25 Jan 2024117.90117.90117.90117.90117.90-
24 Jan 2024117.28117.28117.28117.28117.28-
23 Jan 2024117.31117.31117.31117.31117.31-
22 Jan 2024117.06117.06117.06117.06117.06-
19 Jan 2024116.61116.61116.61116.61116.61-
18 Jan 2024115.20115.20115.20115.20115.20-
17 Jan 2024114.22114.22114.22114.22114.22-
16 Jan 2024114.89114.89114.89114.89114.89-
12 Jan 2024115.41115.41115.41115.41115.41-
11 Jan 2024115.36115.36115.36115.36115.36-
10 Jan 2024115.49115.49115.49115.49115.49-
09 Jan 2024114.89114.89114.89114.89114.89-
08 Jan 2024115.11115.11115.11115.11115.11-
05 Jan 2024113.44113.44113.44113.44113.44-
04 Jan 2024113.25113.25113.25113.25113.25-
03 Jan 2024113.58113.58113.58113.58113.58-
02 Jan 2024114.74114.74114.74114.74114.74-
29 Dec 2023115.95115.95115.95115.95115.95-
28 Dec 2023115.95115.95115.95115.95115.95-
27 Dec 2023115.91115.91115.91115.91115.91-
26 Dec 2023115.72115.72115.72115.72115.72-
22 Dec 2023115.15115.15115.15115.15115.15-
21 Dec 2023114.89114.89114.89114.89114.89-
20 Dec 2023113.63113.63113.63113.63113.63-
20 Dec 20230.457 Dividend
19 Dec 2023115.84115.84115.84115.84115.38-
18 Dec 2023115.01115.01115.01115.01114.56-
15 Dec 2023114.55114.55114.55114.55114.10-
14 Dec 2023114.65114.65114.65114.65114.20-
13 Dec 2023114.00114.00114.00114.00113.55-
12 Dec 2023112.26112.26112.26112.26111.82-
11 Dec 2023111.80111.80111.80111.80111.36-
08 Dec 2023111.35111.35111.35111.35110.91-
07 Dec 2023110.86110.86110.86110.86110.42-
06 Dec 2023109.98109.98109.98109.98109.55-
05 Dec 2023110.38110.38110.38110.38109.94-
04 Dec 2023110.61110.61110.61110.61110.17-
01 Dec 2023111.04111.04111.04111.04110.60-
30 Nov 2023110.10110.10110.10110.10109.67-
29 Nov 2023109.63109.63109.63109.63109.20-
28 Nov 2023109.58109.58109.58109.58109.15-
27 Nov 2023109.52109.52109.52109.52109.09-
24 Nov 2023109.73109.73109.73109.73109.30-
22 Nov 2023109.55109.55109.55109.55109.12-
21 Nov 2023109.06109.06109.06109.06108.63-
20 Nov 2023109.38109.38109.38109.38108.95-
17 Nov 2023108.59108.59108.59108.59108.16-
16 Nov 2023108.32108.32108.32108.32107.89-
15 Nov 2023108.34108.34108.34108.34107.91-
14 Nov 2023108.14108.14108.14108.14107.71-
13 Nov 2023105.77105.77105.77105.77105.35-
10 Nov 2023105.84105.84105.84105.84105.42-
09 Nov 2023104.26104.26104.26104.26103.85-
08 Nov 2023105.17105.17105.17105.17104.76-
07 Nov 2023105.15105.15105.15105.15104.74-
06 Nov 2023104.84104.84104.84104.84104.43-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...