Vanguard Total Stock Market Ind (0P00017ENF)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | 245.64 | 245.64 | 245.64 | 245.64 | 245.64 | - |
| May 07, 2024 | 245.79 | 245.79 | 245.79 | 245.79 | 245.79 | - |
| May 06, 2024 | 245.55 | 245.55 | 245.55 | 245.55 | 245.55 | - |
| May 03, 2024 | 242.91 | 242.91 | 242.91 | 242.91 | 242.91 | - |
| May 02, 2024 | 240.03 | 240.03 | 240.03 | 240.03 | 240.03 | - |
| May 01, 2024 | 237.67 | 237.67 | 237.67 | 237.67 | 237.67 | - |
| Apr 30, 2024 | 238.25 | 238.25 | 238.25 | 238.25 | 238.25 | - |
| Apr 29, 2024 | 242.20 | 242.20 | 242.20 | 242.20 | 242.20 | - |
| Apr 26, 2024 | 241.36 | 241.36 | 241.36 | 241.36 | 241.36 | - |
| Apr 25, 2024 | 239.01 | 239.01 | 239.01 | 239.01 | 239.01 | - |
| Apr 24, 2024 | 240.14 | 240.14 | 240.14 | 240.14 | 240.14 | - |
| Apr 23, 2024 | 240.16 | 240.16 | 240.16 | 240.16 | 240.16 | - |
| Apr 22, 2024 | 237.16 | 237.16 | 237.16 | 237.16 | 237.16 | - |
| Apr 19, 2024 | 235.06 | 235.06 | 235.06 | 235.06 | 235.06 | - |
| Apr 18, 2024 | 236.85 | 236.85 | 236.85 | 236.85 | 236.85 | - |
| Apr 17, 2024 | 237.36 | 237.36 | 237.36 | 237.36 | 237.36 | - |
| Apr 16, 2024 | 238.83 | 238.83 | 238.83 | 238.83 | 238.83 | - |
| Apr 15, 2024 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | - |
| Apr 12, 2024 | 242.45 | 242.45 | 242.45 | 242.45 | 242.45 | - |
| Apr 11, 2024 | 246.13 | 246.13 | 246.13 | 246.13 | 246.13 | - |
| Apr 10, 2024 | 244.40 | 244.40 | 244.40 | 244.40 | 244.40 | - |
| Apr 09, 2024 | 247.04 | 247.04 | 247.04 | 247.04 | 247.04 | - |
| Apr 08, 2024 | 246.65 | 246.65 | 246.65 | 246.65 | 246.65 | - |
| Apr 05, 2024 | 246.57 | 246.57 | 246.57 | 246.57 | 246.57 | - |
| Apr 04, 2024 | 243.94 | 243.94 | 243.94 | 243.94 | 243.94 | - |
| Apr 03, 2024 | 246.89 | 246.89 | 246.89 | 246.89 | 246.89 | - |
| Apr 02, 2024 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | - |
| Apr 01, 2024 | 248.54 | 248.54 | 248.54 | 248.54 | 248.54 | - |
| Mar 28, 2024 | 249.26 | 249.26 | 249.26 | 249.26 | 249.26 | - |
| Mar 27, 2024 | 248.91 | 248.91 | 248.91 | 248.91 | 248.91 | - |
| Mar 26, 2024 | 246.56 | 246.56 | 246.56 | 246.56 | 246.56 | - |
| Mar 25, 2024 | 247.15 | 247.15 | 247.15 | 247.15 | 247.15 | - |
| Mar 22, 2024 | 247.78 | 247.78 | 247.78 | 247.78 | 247.78 | - |
| Mar 22, 2024 | 0.046428 Dividend | |||||
| Mar 21, 2024 | 249.27 | 249.27 | 249.27 | 249.27 | 249.22 | - |
| Mar 20, 2024 | 248.25 | 248.25 | 248.25 | 248.25 | 248.20 | - |
| Mar 19, 2024 | 245.77 | 245.77 | 245.77 | 245.77 | 245.72 | - |
| Mar 18, 2024 | 244.37 | 244.37 | 244.37 | 244.37 | 244.32 | - |
| Mar 15, 2024 | 243.10 | 243.10 | 243.10 | 243.10 | 243.05 | - |
| Mar 14, 2024 | 244.48 | 244.48 | 244.48 | 244.48 | 244.43 | - |
| Mar 13, 2024 | 245.49 | 245.49 | 245.49 | 245.49 | 245.44 | - |
| Mar 12, 2024 | 245.80 | 245.80 | 245.80 | 245.80 | 245.75 | - |
| Mar 11, 2024 | 243.37 | 243.37 | 243.37 | 243.37 | 243.32 | - |
| Mar 08, 2024 | 243.81 | 243.81 | 243.81 | 243.81 | 243.76 | - |
| Mar 07, 2024 | 245.29 | 245.29 | 245.29 | 245.29 | 245.24 | - |
| Mar 06, 2024 | 242.83 | 242.83 | 242.83 | 242.83 | 242.78 | - |
| Mar 05, 2024 | 241.48 | 241.48 | 241.48 | 241.48 | 241.44 | - |
| Mar 04, 2024 | 244.03 | 244.03 | 244.03 | 244.03 | 243.98 | - |
| Mar 01, 2024 | 244.28 | 244.28 | 244.28 | 244.28 | 244.23 | - |
| Feb 29, 2024 | 242.34 | 242.34 | 242.34 | 242.34 | 242.29 | - |
| Feb 28, 2024 | 241.02 | 241.02 | 241.02 | 241.02 | 240.98 | - |
| Feb 27, 2024 | 241.46 | 241.46 | 241.46 | 241.46 | 241.42 | - |
| Feb 26, 2024 | 240.82 | 240.82 | 240.82 | 240.82 | 240.78 | - |
| Feb 23, 2024 | 241.49 | 241.49 | 241.49 | 241.49 | 241.45 | - |
| Feb 22, 2024 | 241.33 | 241.33 | 241.33 | 241.33 | 241.29 | - |
| Feb 21, 2024 | 236.62 | 236.62 | 236.62 | 236.62 | 236.58 | - |
| Feb 20, 2024 | 236.53 | 236.53 | 236.53 | 236.53 | 236.49 | - |
| Feb 16, 2024 | 238.12 | 238.12 | 238.12 | 238.12 | 238.08 | - |
| Feb 15, 2024 | 239.36 | 239.36 | 239.36 | 239.36 | 239.32 | - |
| Feb 14, 2024 | 237.61 | 237.61 | 237.61 | 237.61 | 237.57 | - |
| Feb 13, 2024 | 234.95 | 234.95 | 234.95 | 234.95 | 234.91 | - |
| Feb 12, 2024 | 238.67 | 238.67 | 238.67 | 238.67 | 238.63 | - |
| Feb 09, 2024 | 238.57 | 238.57 | 238.57 | 238.57 | 238.53 | - |
| Feb 08, 2024 | 237.03 | 237.03 | 237.03 | 237.03 | 236.99 | - |
| Feb 07, 2024 | 236.49 | 236.49 | 236.49 | 236.49 | 236.45 | - |
| Feb 06, 2024 | 234.70 | 234.70 | 234.70 | 234.70 | 234.66 | - |
| Feb 05, 2024 | 233.94 | 233.94 | 233.94 | 233.94 | 233.90 | - |
| Feb 02, 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 234.96 | - |
| Feb 01, 2024 | 232.80 | 232.80 | 232.80 | 232.80 | 232.76 | - |
| Jan 31, 2024 | 229.91 | 229.91 | 229.91 | 229.91 | 229.87 | - |
| Jan 30, 2024 | 233.82 | 233.82 | 233.82 | 233.82 | 233.78 | - |
| Jan 29, 2024 | 234.12 | 234.12 | 234.12 | 234.12 | 234.08 | - |
| Jan 26, 2024 | 232.10 | 232.10 | 232.10 | 232.10 | 232.06 | - |
| Jan 25, 2024 | 232.16 | 232.16 | 232.16 | 232.16 | 232.12 | - |
| Jan 24, 2024 | 230.95 | 230.95 | 230.95 | 230.95 | 230.91 | - |
| Jan 23, 2024 | 231.01 | 231.01 | 231.01 | 231.01 | 230.97 | - |
| Jan 22, 2024 | 230.51 | 230.51 | 230.51 | 230.51 | 230.47 | - |
| Jan 19, 2024 | 229.61 | 229.61 | 229.61 | 229.61 | 229.57 | - |
| Jan 18, 2024 | 226.84 | 226.84 | 226.84 | 226.84 | 226.80 | - |
| Jan 17, 2024 | 224.91 | 224.91 | 224.91 | 224.91 | 224.87 | - |
| Jan 16, 2024 | 226.23 | 226.23 | 226.23 | 226.23 | 226.19 | - |
| Jan 12, 2024 | 227.24 | 227.24 | 227.24 | 227.24 | 227.20 | - |
| Jan 11, 2024 | 227.15 | 227.15 | 227.15 | 227.15 | 227.11 | - |
| Jan 10, 2024 | 227.40 | 227.40 | 227.40 | 227.40 | 227.36 | - |
| Jan 09, 2024 | 226.21 | 226.21 | 226.21 | 226.21 | 226.17 | - |
| Jan 08, 2024 | 226.66 | 226.66 | 226.66 | 226.66 | 226.62 | - |
| Jan 05, 2024 | 223.36 | 223.36 | 223.36 | 223.36 | 223.32 | - |
| Jan 04, 2024 | 222.99 | 222.99 | 222.99 | 222.99 | 222.95 | - |
| Jan 03, 2024 | 223.63 | 223.63 | 223.63 | 223.63 | 223.59 | - |
| Jan 02, 2024 | 225.93 | 225.93 | 225.93 | 225.93 | 225.89 | - |
| Dec 29, 2023 | 227.37 | 227.37 | 227.37 | 227.37 | 227.33 | - |
| Dec 28, 2023 | 228.30 | 228.30 | 228.30 | 228.30 | 228.26 | - |
| Dec 27, 2023 | 228.23 | 228.23 | 228.23 | 228.23 | 228.19 | - |
| Dec 26, 2023 | 227.84 | 227.84 | 227.84 | 227.84 | 227.80 | - |
| Dec 22, 2023 | 226.71 | 226.71 | 226.71 | 226.71 | 226.67 | - |
| Dec 21, 2023 | 226.21 | 226.21 | 226.21 | 226.21 | 226.17 | - |
| Dec 20, 2023 | 223.73 | 223.73 | 223.73 | 223.73 | 223.69 | - |
| Dec 20, 2023 | 0.067584 Dividend | |||||
| Dec 19, 2023 | 228.14 | 228.14 | 228.14 | 228.14 | 228.03 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.