UK markets closed

Vanguard Total Stock Mkt Idx Instl Sel (VSTSX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
239.01-1.13 (-0.47%)
As of 08:05AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024------
25 Apr 2024239.01239.01239.01239.01239.01-
24 Apr 2024240.14240.14240.14240.14240.14-
23 Apr 2024240.16240.16240.16240.16240.16-
22 Apr 2024237.16237.16237.16237.16237.16-
19 Apr 2024235.06235.06235.06235.06235.06-
18 Apr 2024236.85236.85236.85236.85236.85-
17 Apr 2024237.36237.36237.36237.36237.36-
16 Apr 2024238.83238.83238.83238.83238.83-
15 Apr 2024239.40239.40239.40239.40239.40-
12 Apr 2024242.45242.45242.45242.45242.45-
11 Apr 2024246.13246.13246.13246.13246.13-
10 Apr 2024244.40244.40244.40244.40244.40-
09 Apr 2024247.04247.04247.04247.04247.04-
08 Apr 2024246.65246.65246.65246.65246.65-
05 Apr 2024246.57246.57246.57246.57246.57-
04 Apr 2024243.94243.94243.94243.94243.94-
03 Apr 2024246.89246.89246.89246.89246.89-
02 Apr 2024246.50246.50246.50246.50246.50-
01 Apr 2024248.54248.54248.54248.54248.54-
28 Mar 2024249.26249.26249.26249.26249.26-
27 Mar 2024248.91248.91248.91248.91248.91-
26 Mar 2024246.56246.56246.56246.56246.56-
25 Mar 2024247.15247.15247.15247.15247.15-
22 Mar 2024247.78247.78247.78247.78247.78-
21 Mar 2024249.27249.27249.27249.27249.27-
20 Mar 2024248.25248.25248.25248.25248.25-
19 Mar 2024245.77245.77245.77245.77245.77-
18 Mar 2024244.37244.37244.37244.37244.37-
15 Mar 2024243.10243.10243.10243.10243.10-
14 Mar 2024244.48244.48244.48244.48244.48-
13 Mar 2024245.49245.49245.49245.49245.49-
12 Mar 2024245.80245.80245.80245.80245.80-
11 Mar 2024243.37243.37243.37243.37243.37-
08 Mar 2024243.81243.81243.81243.81243.81-
07 Mar 2024245.29245.29245.29245.29245.29-
06 Mar 2024242.83242.83242.83242.83242.83-
05 Mar 2024241.48241.48241.48241.48241.48-
04 Mar 2024244.03244.03244.03244.03244.03-
01 Mar 2024244.28244.28244.28244.28244.28-
29 Feb 2024242.34242.34242.34242.34242.34-
28 Feb 2024241.02241.02241.02241.02241.02-
27 Feb 2024241.46241.46241.46241.46241.46-
26 Feb 2024240.82240.82240.82240.82240.82-
23 Feb 2024241.49241.49241.49241.49241.49-
22 Feb 2024241.33241.33241.33241.33241.33-
21 Feb 2024236.62236.62236.62236.62236.62-
20 Feb 2024236.53236.53236.53236.53236.53-
16 Feb 2024238.12238.12238.12238.12238.12-
15 Feb 2024239.36239.36239.36239.36239.36-
14 Feb 2024237.61237.61237.61237.61237.61-
13 Feb 2024234.95234.95234.95234.95234.95-
12 Feb 2024238.67238.67238.67238.67238.67-
09 Feb 2024238.57238.57238.57238.57238.57-
08 Feb 2024237.03237.03237.03237.03237.03-
07 Feb 2024236.49236.49236.49236.49236.49-
06 Feb 2024234.70234.70234.70234.70234.70-
05 Feb 2024233.94233.94233.94233.94233.94-
02 Feb 2024235.00235.00235.00235.00235.00-
01 Feb 2024232.80232.80232.80232.80232.80-
31 Jan 2024229.91229.91229.91229.91229.91-
30 Jan 2024233.82233.82233.82233.82233.82-
29 Jan 2024234.12234.12234.12234.12234.12-
26 Jan 2024232.10232.10232.10232.10232.10-
25 Jan 2024232.16232.16232.16232.16232.16-
24 Jan 2024230.95230.95230.95230.95230.95-
23 Jan 2024231.01231.01231.01231.01231.01-
22 Jan 2024230.51230.51230.51230.51230.51-
19 Jan 2024229.61229.61229.61229.61229.61-
18 Jan 2024226.84226.84226.84226.84226.84-
17 Jan 2024224.91224.91224.91224.91224.91-
16 Jan 2024226.23226.23226.23226.23226.23-
12 Jan 2024227.24227.24227.24227.24227.24-
11 Jan 2024227.15227.15227.15227.15227.15-
10 Jan 2024227.40227.40227.40227.40227.40-
09 Jan 2024226.21226.21226.21226.21226.21-
08 Jan 2024226.66226.66226.66226.66226.66-
05 Jan 2024223.36223.36223.36223.36223.36-
04 Jan 2024222.99222.99222.99222.99222.99-
03 Jan 2024223.63223.63223.63223.63223.63-
02 Jan 2024225.93225.93225.93225.93225.93-
29 Dec 2023228.30228.30228.30228.30228.30-
28 Dec 2023228.30228.30228.30228.30228.30-
27 Dec 2023228.23228.23228.23228.23228.23-
26 Dec 2023227.84227.84227.84227.84227.84-
22 Dec 2023226.71226.71226.71226.71226.71-
21 Dec 2023226.21226.21226.21226.21226.21-
20 Dec 2023223.73223.73223.73223.73223.73-
20 Dec 20230.96 Dividend
19 Dec 2023228.14228.14228.14228.14227.18-
18 Dec 2023226.50226.50226.50226.50225.55-
15 Dec 2023225.59225.59225.59225.59224.64-
14 Dec 2023225.79225.79225.79225.79224.84-
13 Dec 2023224.52224.52224.52224.52223.58-
12 Dec 2023221.08221.08221.08221.08220.15-
11 Dec 2023220.17220.17220.17220.17219.24-
08 Dec 2023219.29219.29219.29219.29218.37-
07 Dec 2023218.31218.31218.31218.31217.39-
06 Dec 2023216.59216.59216.59216.59215.68-
05 Dec 2023217.38217.38217.38217.38216.47-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...