UK markets close in 6 hours 46 minutes

Vanguard Total Stock Mkt Idx Instl Pls (VSMPX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
228.81-0.03 (-0.01%)
At close: 08:00PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024228.84228.84228.84228.84228.84-
23 Apr 2024228.84228.84228.84228.84228.84-
22 Apr 2024225.97225.97225.97225.97225.97-
19 Apr 2024223.98223.98223.98223.98223.98-
18 Apr 2024225.68225.68225.68225.68225.68-
17 Apr 2024226.17226.17226.17226.17226.17-
16 Apr 2024227.57227.57227.57227.57227.57-
15 Apr 2024228.10228.10228.10228.10228.10-
12 Apr 2024231.01231.01231.01231.01231.01-
11 Apr 2024234.52234.52234.52234.52234.52-
10 Apr 2024232.87232.87232.87232.87232.87-
09 Apr 2024235.39235.39235.39235.39235.39-
08 Apr 2024235.01235.01235.01235.01235.01-
05 Apr 2024234.94234.94234.94234.94234.94-
04 Apr 2024232.44232.44232.44232.44232.44-
03 Apr 2024235.25235.25235.25235.25235.25-
02 Apr 2024234.88234.88234.88234.88234.88-
01 Apr 2024236.82236.82236.82236.82236.82-
28 Mar 2024237.50237.50237.50237.50237.50-
27 Mar 2024237.18237.18237.18237.18237.18-
26 Mar 2024234.93234.93234.93234.93234.93-
25 Mar 2024235.50235.50235.50235.50235.50-
22 Mar 2024236.10236.10236.10236.10236.10-
21 Mar 2024237.51237.51237.51237.51237.51-
20 Mar 2024236.55236.55236.55236.55236.55-
19 Mar 2024234.18234.18234.18234.18234.18-
18 Mar 2024232.85232.85232.85232.85232.85-
15 Mar 2024231.64231.64231.64231.64231.64-
14 Mar 2024232.95232.95232.95232.95232.95-
13 Mar 2024233.92233.92233.92233.92233.92-
12 Mar 2024234.21234.21234.21234.21234.21-
11 Mar 2024231.89231.89231.89231.89231.89-
08 Mar 2024232.31232.31232.31232.31232.31-
07 Mar 2024233.72233.72233.72233.72233.72-
06 Mar 2024231.38231.38231.38231.38231.38-
05 Mar 2024230.10230.10230.10230.10230.10-
04 Mar 2024232.52232.52232.52232.52232.52-
01 Mar 2024232.76232.76232.76232.76232.76-
29 Feb 2024230.91230.91230.91230.91230.91-
28 Feb 2024229.65229.65229.65229.65229.65-
27 Feb 2024230.08230.08230.08230.08230.08-
26 Feb 2024229.47229.47229.47229.47229.47-
23 Feb 2024230.11230.11230.11230.11230.11-
22 Feb 2024229.96229.96229.96229.96229.96-
21 Feb 2024225.46225.46225.46225.46225.46-
20 Feb 2024225.37225.37225.37225.37225.37-
16 Feb 2024226.90226.90226.90226.90226.90-
15 Feb 2024228.07228.07228.07228.07228.07-
14 Feb 2024226.40226.40226.40226.40226.40-
13 Feb 2024223.87223.87223.87223.87223.87-
12 Feb 2024227.41227.41227.41227.41227.41-
09 Feb 2024227.32227.32227.32227.32227.32-
08 Feb 2024225.85225.85225.85225.85225.85-
07 Feb 2024225.34225.34225.34225.34225.34-
06 Feb 2024223.63223.63223.63223.63223.63-
05 Feb 2024222.91222.91222.91222.91222.91-
02 Feb 2024223.92223.92223.92223.92223.92-
01 Feb 2024221.83221.83221.83221.83221.83-
31 Jan 2024219.07219.07219.07219.07219.07-
30 Jan 2024222.80222.80222.80222.80222.80-
29 Jan 2024223.08223.08223.08223.08223.08-
26 Jan 2024221.16221.16221.16221.16221.16-
25 Jan 2024221.22221.22221.22221.22221.22-
24 Jan 2024220.06220.06220.06220.06220.06-
23 Jan 2024220.12220.12220.12220.12220.12-
22 Jan 2024219.65219.65219.65219.65219.65-
19 Jan 2024218.79218.79218.79218.79218.79-
18 Jan 2024216.15216.15216.15216.15216.15-
17 Jan 2024214.31214.31214.31214.31214.31-
16 Jan 2024215.57215.57215.57215.57215.57-
12 Jan 2024216.53216.53216.53216.53216.53-
11 Jan 2024216.44216.44216.44216.44216.44-
10 Jan 2024216.68216.68216.68216.68216.68-
09 Jan 2024215.55215.55215.55215.55215.55-
08 Jan 2024215.97215.97215.97215.97215.97-
05 Jan 2024212.84212.84212.84212.84212.84-
04 Jan 2024212.48212.48212.48212.48212.48-
03 Jan 2024213.09213.09213.09213.09213.09-
02 Jan 2024215.28215.28215.28215.28215.28-
29 Dec 2023217.54217.54217.54217.54217.54-
28 Dec 2023217.54217.54217.54217.54217.54-
27 Dec 2023217.47217.47217.47217.47217.47-
26 Dec 2023217.10217.10217.10217.10217.10-
22 Dec 2023216.03216.03216.03216.03216.03-
21 Dec 2023215.55215.55215.55215.55215.55-
20 Dec 2023213.18213.18213.18213.18213.18-
20 Dec 20230.915 Dividend
19 Dec 2023217.38217.38217.38217.38216.47-
18 Dec 2023215.83215.83215.83215.83214.92-
15 Dec 2023214.96214.96214.96214.96214.06-
14 Dec 2023215.15215.15215.15215.15214.24-
13 Dec 2023213.94213.94213.94213.94213.04-
12 Dec 2023210.66210.66210.66210.66209.77-
11 Dec 2023209.80209.80209.80209.80208.92-
08 Dec 2023208.96208.96208.96208.96208.08-
07 Dec 2023208.02208.02208.02208.02207.14-
06 Dec 2023206.38206.38206.38206.38205.51-
05 Dec 2023207.14207.14207.14207.14206.27-
04 Dec 2023207.56207.56207.56207.56206.69-
01 Dec 2023208.36208.36208.36208.36207.48-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...