UK markets closed

Vanguard Index Funds - Vanguard Total Stock Market ETF (0LOS.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
271.88+1.17 (+0.43%)
At close: 07:09PM BST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 2024270.84271.95270.49271.78271.789,346
04 Jul 2024------
03 Jul 2024269.70270.86269.61270.86270.867,304
02 Jul 2024267.30269.08267.26269.08269.082,260
01 Jul 2024268.43268.48266.83267.99267.993,920
28 Jun 2024269.36270.36268.31268.49268.493,908
28 Jun 20240.9519 Dividend
27 Jun 2024268.70269.45268.59268.85267.904,182
26 Jun 2024268.17268.70267.77268.35267.408,157
25 Jun 2024268.37268.40267.58268.21267.263,154
24 Jun 2024268.49269.77268.32268.38267.437,589
21 Jun 2024268.41268.65267.49267.95267.003,972
20 Jun 2024269.94270.15267.91269.01268.0613,200
19 Jun 2024------
18 Jun 2024268.86269.24268.67268.99268.041,301
17 Jun 2024266.32269.35266.10269.35268.404,873
14 Jun 2024266.09266.44265.43266.19265.257,165
13 Jun 2024267.59267.59265.58266.68265.744,509
12 Jun 2024267.14268.22266.82267.20266.252,870
11 Jun 2024263.09263.72261.92263.72262.7916,940
10 Jun 2024262.50263.52262.25263.34262.415,805
07 Jun 2024262.81264.02262.36263.92262.99437
06 Jun 2024263.63263.94263.00263.32262.39126
05 Jun 2024261.76262.99260.87262.92261.99703
04 Jun 2024259.97260.24258.99259.86258.941,118
03 Jun 2024260.99261.66258.29259.29258.374,059
31 May 2024258.04259.54256.52257.54256.632,831
30 May 2024259.18259.60258.66259.43258.515,758
29 May 2024259.70260.37259.46260.16259.243,245
28 May 2024262.47262.47261.55261.55260.629,204
24 May 2024261.01262.06260.50262.00261.075,080
23 May 2024263.84263.92259.96260.21259.299,911
22 May 2024262.85263.05262.03262.03261.107,262
21 May 2024262.23262.85262.12262.64261.712,459
20 May 2024261.96263.34261.96262.56261.633,122
17 May 2024262.25262.58261.73261.79260.862,808
16 May 2024262.68263.25262.24262.24261.3117,751
15 May 2024260.80262.29260.48262.29261.362,307
14 May 2024258.35258.98258.24258.53257.611,432
13 May 2024258.50259.04257.81257.95257.041,811
10 May 2024258.20258.96257.49257.83256.923,962
09 May 2024256.45257.51256.03257.34256.431,261
08 May 2024255.62256.38255.35256.26255.358,760
07 May 2024256.61257.12256.33256.55255.6411,645
03 May 2024253.79254.27252.38253.35252.452,794
02 May 2024250.13250.20248.09249.19248.316,474
01 May 2024248.46248.63247.68248.48247.604,304
30 Apr 2024251.92252.32249.97250.48249.59893
29 Apr 2024252.73253.07252.22252.71251.823,926
26 Apr 2024251.00252.40250.54252.40251.502,902
25 Apr 2024247.31249.49246.50249.49248.614,364
24 Apr 2024251.54251.59249.38250.89250.002,121
23 Apr 2024248.42250.88248.36250.88249.995,949
22 Apr 2024246.50248.55245.55248.27247.396,559
19 Apr 2024246.40247.63245.14246.51245.644,509
18 Apr 2024248.73249.49246.76247.04246.173,942
17 Apr 2024250.50250.75247.08248.52247.646,503
16 Apr 2024249.99249.99248.60249.70248.827,574
15 Apr 2024255.00255.08250.00250.43249.544,519
12 Apr 2024255.00255.31252.42252.77251.874,404
11 Apr 2024255.50257.04253.90257.04256.131,984
10 Apr 2024254.71255.95254.00254.03253.133,247
09 Apr 2024258.37258.59255.60256.80255.89174,673
08 Apr 2024257.74258.10257.20257.78256.874,411
05 Apr 2024255.98257.80255.07257.42256.513,488
04 Apr 2024259.79259.85258.12258.12257.215,555
03 Apr 2024256.88258.43256.74258.25257.345,437
02 Apr 2024257.10257.50256.28256.79255.8810,019
28 Mar 2024259.93260.43259.79260.32259.394,464
27 Mar 2024259.13259.13258.05258.48257.564,988
26 Mar 2024258.80258.80258.34258.53257.613,354
25 Mar 2024260.02260.02257.79258.21257.308,094
22 Mar 2024259.19259.31258.40258.65257.7311,288
22 Mar 20240.9105 Dividend
21 Mar 2024260.61261.06260.10260.10258.278,005
20 Mar 2024256.46258.54256.19258.54256.724,367
19 Mar 2024254.43256.30254.24256.07254.273,563
18 Mar 2024255.62256.16255.33255.55253.7510,126
15 Mar 2024254.77255.00253.02253.96252.175,390
14 Mar 2024256.76256.76254.36255.15253.35491
13 Mar 2024256.56256.89256.25256.37254.57640
12 Mar 2024254.98256.45253.70256.45254.65176,667
11 Mar 2024253.88254.23252.78254.03252.25734
08 Mar 2024256.37257.60254.11254.72252.931,323
07 Mar 2024255.01256.23254.68256.23254.431,621
06 Mar 2024253.88254.39252.95253.34251.56778
05 Mar 2024254.12254.12251.90251.90250.13941
04 Mar 2024254.76255.14254.50254.97253.182,493
01 Mar 2024252.99254.92252.70254.92253.13464
29 Feb 2024251.35252.93251.35252.41250.631,394
28 Feb 2024251.10251.92250.92251.64249.884,036
27 Feb 2024251.79251.79251.07251.37249.602,474
26 Feb 2024252.02252.36251.46251.71249.946,108
23 Feb 2024252.44252.92251.64252.16250.394,870
22 Feb 2024249.98251.79249.71251.79250.024,514
21 Feb 2024246.12246.48245.63246.12244.393,241
20 Feb 2024249.80249.80245.93246.31244.575,733
19 Feb 2024------
16 Feb 2024249.19249.97248.23249.75247.999,662
15 Feb 2024248.34249.66248.20249.66247.913,483
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...