Vanguard Index Funds - Vanguard Total Stock Market ETF (0LOS.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:01PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 251.00 | 252.40 | 250.54 | 252.40 | 252.40 | 2,902 |
| 25 Apr 2024 | 247.31 | 249.49 | 246.50 | 249.49 | 249.49 | 4,364 |
| 24 Apr 2024 | 251.54 | 251.59 | 249.38 | 250.89 | 250.89 | 2,121 |
| 23 Apr 2024 | 248.42 | 250.88 | 248.36 | 250.88 | 250.88 | 5,949 |
| 22 Apr 2024 | 246.50 | 248.55 | 245.55 | 248.27 | 248.27 | 6,559 |
| 19 Apr 2024 | 246.40 | 247.63 | 245.14 | 246.51 | 246.51 | 4,509 |
| 18 Apr 2024 | 248.73 | 249.49 | 246.76 | 247.04 | 247.04 | 3,942 |
| 17 Apr 2024 | 250.50 | 250.75 | 247.08 | 248.52 | 248.52 | 6,503 |
| 16 Apr 2024 | 249.99 | 249.99 | 248.60 | 249.70 | 249.70 | 7,574 |
| 15 Apr 2024 | 255.00 | 255.08 | 250.00 | 250.43 | 250.43 | 4,519 |
| 12 Apr 2024 | 255.00 | 255.31 | 252.42 | 252.77 | 252.77 | 4,404 |
| 11 Apr 2024 | 255.50 | 257.04 | 253.90 | 257.04 | 257.04 | 1,984 |
| 10 Apr 2024 | 254.71 | 255.95 | 254.00 | 254.03 | 254.03 | 3,247 |
| 09 Apr 2024 | 258.37 | 258.59 | 255.60 | 256.80 | 256.80 | 174,673 |
| 08 Apr 2024 | 257.74 | 258.10 | 257.20 | 257.78 | 257.78 | 4,411 |
| 05 Apr 2024 | 255.98 | 257.80 | 255.07 | 257.42 | 257.42 | 3,488 |
| 04 Apr 2024 | 259.79 | 259.85 | 258.12 | 258.12 | 258.12 | 5,555 |
| 03 Apr 2024 | 256.88 | 258.43 | 256.74 | 258.25 | 258.25 | 5,437 |
| 02 Apr 2024 | 257.10 | 257.50 | 256.28 | 256.79 | 256.79 | 10,019 |
| 28 Mar 2024 | 259.93 | 260.43 | 259.79 | 260.32 | 260.32 | 4,464 |
| 27 Mar 2024 | 259.13 | 259.13 | 258.05 | 258.48 | 258.48 | 4,988 |
| 26 Mar 2024 | 258.80 | 258.80 | 258.34 | 258.53 | 258.53 | 3,354 |
| 25 Mar 2024 | 260.02 | 260.02 | 257.79 | 258.21 | 258.21 | 8,094 |
| 22 Mar 2024 | 259.19 | 259.31 | 258.40 | 258.65 | 258.65 | 11,288 |
| 22 Mar 2024 | 0.9105 Dividend | |||||
| 21 Mar 2024 | 260.61 | 261.06 | 260.10 | 260.10 | 259.19 | 8,005 |
| 20 Mar 2024 | 256.46 | 258.54 | 256.19 | 258.54 | 257.63 | 4,367 |
| 19 Mar 2024 | 254.43 | 256.30 | 254.24 | 256.07 | 255.17 | 3,563 |
| 18 Mar 2024 | 255.62 | 256.16 | 255.33 | 255.55 | 254.66 | 10,126 |
| 15 Mar 2024 | 254.77 | 255.00 | 253.02 | 253.96 | 253.07 | 5,390 |
| 14 Mar 2024 | 256.76 | 256.76 | 254.36 | 255.15 | 254.25 | 491 |
| 13 Mar 2024 | 256.56 | 256.89 | 256.25 | 256.37 | 255.47 | 640 |
| 12 Mar 2024 | 254.98 | 256.45 | 253.70 | 256.45 | 255.55 | 176,667 |
| 11 Mar 2024 | 253.88 | 254.23 | 252.78 | 254.03 | 253.14 | 734 |
| 08 Mar 2024 | 256.37 | 257.60 | 254.11 | 254.72 | 253.83 | 1,323 |
| 07 Mar 2024 | 255.01 | 256.23 | 254.68 | 256.23 | 255.33 | 1,621 |
| 06 Mar 2024 | 253.88 | 254.39 | 252.95 | 253.34 | 252.45 | 778 |
| 05 Mar 2024 | 254.12 | 254.12 | 251.90 | 251.90 | 251.02 | 941 |
| 04 Mar 2024 | 254.76 | 255.14 | 254.50 | 254.97 | 254.08 | 2,493 |
| 01 Mar 2024 | 252.99 | 254.92 | 252.70 | 254.92 | 254.03 | 464 |
| 29 Feb 2024 | 251.35 | 252.93 | 251.35 | 252.41 | 251.52 | 1,394 |
| 28 Feb 2024 | 251.10 | 251.92 | 250.92 | 251.64 | 250.76 | 4,036 |
| 27 Feb 2024 | 251.79 | 251.79 | 251.07 | 251.37 | 250.49 | 2,474 |
| 26 Feb 2024 | 252.02 | 252.36 | 251.46 | 251.71 | 250.83 | 6,108 |
| 23 Feb 2024 | 252.44 | 252.92 | 251.64 | 252.16 | 251.28 | 4,870 |
| 22 Feb 2024 | 249.98 | 251.79 | 249.71 | 251.79 | 250.90 | 4,514 |
| 21 Feb 2024 | 246.12 | 246.48 | 245.63 | 246.12 | 245.26 | 3,241 |
| 20 Feb 2024 | 249.80 | 249.80 | 245.93 | 246.31 | 245.44 | 5,733 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 249.19 | 249.97 | 248.23 | 249.75 | 248.88 | 9,662 |
| 15 Feb 2024 | 248.34 | 249.66 | 248.20 | 249.66 | 248.79 | 3,483 |
| 14 Feb 2024 | 246.83 | 247.31 | 245.90 | 246.98 | 246.12 | 5,802 |
| 13 Feb 2024 | 245.61 | 246.30 | 244.58 | 244.58 | 243.72 | 3,563 |
| 12 Feb 2024 | 248.77 | 250.30 | 248.77 | 249.66 | 248.79 | 7,552 |
| 09 Feb 2024 | 247.55 | 248.72 | 247.54 | 248.70 | 247.83 | 465 |
| 08 Feb 2024 | 246.86 | 247.25 | 246.67 | 247.16 | 246.30 | 3,651 |
| 07 Feb 2024 | 245.96 | 246.89 | 245.50 | 246.88 | 246.02 | 1,519 |
| 06 Feb 2024 | 244.61 | 244.94 | 243.95 | 244.06 | 243.21 | 7,692 |
| 05 Feb 2024 | 244.83 | 244.83 | 242.84 | 244.20 | 243.34 | 1,421 |
| 02 Feb 2024 | 243.08 | 245.45 | 242.81 | 245.45 | 244.59 | 2,164 |
| 01 Feb 2024 | 241.00 | 242.34 | 240.16 | 241.82 | 240.97 | 2,463 |
| 31 Jan 2024 | 242.84 | 242.97 | 241.54 | 241.93 | 241.08 | 2,974 |
| 30 Jan 2024 | 243.99 | 244.30 | 243.65 | 243.98 | 243.13 | 4,432 |
| 29 Jan 2024 | 242.34 | 242.94 | 242.13 | 242.94 | 242.09 | 10,070 |
| 26 Jan 2024 | 242.31 | 242.96 | 241.80 | 242.00 | 241.15 | 2,486 |
| 25 Jan 2024 | 242.01 | 242.55 | 241.11 | 241.16 | 240.32 | 2,877 |
| 24 Jan 2024 | 242.40 | 242.76 | 241.71 | 241.71 | 240.86 | 8,170 |
| 23 Jan 2024 | 241.03 | 241.12 | 240.20 | 240.58 | 239.74 | 2,437 |
| 22 Jan 2024 | 240.52 | 241.40 | 240.13 | 240.61 | 239.77 | 5,611 |
| 19 Jan 2024 | 237.47 | 239.49 | 236.83 | 239.49 | 238.65 | 2,755 |
| 18 Jan 2024 | 235.76 | 235.96 | 234.65 | 235.62 | 234.80 | 5,740 |
| 17 Jan 2024 | 234.41 | 234.80 | 233.62 | 233.80 | 232.98 | 1,516 |
| 16 Jan 2024 | 236.64 | 236.89 | 235.36 | 235.61 | 234.79 | 4,376 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 237.98 | 238.17 | 236.43 | 237.18 | 236.35 | 5,832 |
| 11 Jan 2024 | 237.52 | 237.70 | 235.13 | 236.76 | 235.93 | 2,122 |
| 10 Jan 2024 | 236.19 | 237.15 | 235.96 | 237.15 | 236.32 | 8,823 |
| 09 Jan 2024 | 235.19 | 236.51 | 234.75 | 235.83 | 235.00 | 2,752 |
| 08 Jan 2024 | 233.27 | 235.31 | 233.27 | 235.31 | 234.49 | 1,803 |
| 05 Jan 2024 | 232.79 | 234.25 | 232.56 | 233.52 | 232.71 | 4,650 |
| 04 Jan 2024 | 233.26 | 234.51 | 233.19 | 233.59 | 232.77 | 4,923 |
| 03 Jan 2024 | 234.53 | 234.53 | 233.47 | 234.13 | 233.31 | 4,928 |
| 02 Jan 2024 | 235.65 | 236.51 | 235.30 | 235.52 | 234.70 | 2,692 |
| 29 Dec 2023 | 238.18 | 238.46 | 236.60 | 237.28 | 236.45 | 5,807 |
| 28 Dec 2023 | 238.25 | 238.70 | 238.25 | 238.51 | 237.67 | 6,639 |
| 27 Dec 2023 | 238.00 | 238.38 | 237.50 | 237.56 | 236.73 | 7,008 |
| 22 Dec 2023 | 235.84 | 237.50 | 235.84 | 236.60 | 235.78 | 9,121 |
| 21 Dec 2023 | 235.34 | 235.78 | 234.08 | 234.97 | 234.15 | 20,409 |
| 21 Dec 2023 | 1.0017 Dividend | |||||
| 20 Dec 2023 | 237.74 | 238.59 | 237.56 | 238.21 | 236.38 | 7,367 |
| 19 Dec 2023 | 236.65 | 237.85 | 236.65 | 237.78 | 235.95 | 4,328 |
| 18 Dec 2023 | 235.24 | 236.65 | 235.24 | 236.58 | 234.76 | 18,959 |
| 15 Dec 2023 | 235.25 | 235.88 | 234.68 | 234.68 | 232.87 | 13,782 |
| 14 Dec 2023 | 235.72 | 236.57 | 234.31 | 234.79 | 232.98 | 8,545 |
| 13 Dec 2023 | 230.86 | 232.21 | 230.56 | 232.17 | 230.38 | 5,660 |
| 12 Dec 2023 | 229.51 | 230.32 | 228.98 | 230.32 | 228.55 | 185,298 |
| 11 Dec 2023 | 228.52 | 229.64 | 228.52 | 229.64 | 227.87 | 301,585 |
| 08 Dec 2023 | 227.04 | 228.89 | 227.04 | 228.43 | 226.67 | 2,708 |
| 07 Dec 2023 | 226.98 | 227.83 | 226.76 | 227.76 | 226.01 | 2,037 |
| 06 Dec 2023 | 227.91 | 228.06 | 226.75 | 226.95 | 225.20 | 5,455 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.