Canada markets close in 17 minutes

Vanguard Total Stock Mkt Idx Instl Pls (VSMPX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
227.74-1.07 (-0.47%)
As of 08:05AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024------
Apr 25, 2024227.74227.74227.74227.74227.74-
Apr 24, 2024228.81228.81228.81228.81228.81-
Apr 23, 2024228.84228.84228.84228.84228.84-
Apr 22, 2024225.97225.97225.97225.97225.97-
Apr 19, 2024223.98223.98223.98223.98223.98-
Apr 18, 2024225.68225.68225.68225.68225.68-
Apr 17, 2024226.17226.17226.17226.17226.17-
Apr 16, 2024227.57227.57227.57227.57227.57-
Apr 15, 2024228.10228.10228.10228.10228.10-
Apr 12, 2024231.01231.01231.01231.01231.01-
Apr 11, 2024234.52234.52234.52234.52234.52-
Apr 10, 2024232.87232.87232.87232.87232.87-
Apr 09, 2024235.39235.39235.39235.39235.39-
Apr 08, 2024235.01235.01235.01235.01235.01-
Apr 05, 2024234.94234.94234.94234.94234.94-
Apr 04, 2024232.44232.44232.44232.44232.44-
Apr 03, 2024235.25235.25235.25235.25235.25-
Apr 02, 2024234.88234.88234.88234.88234.88-
Apr 01, 2024236.82236.82236.82236.82236.82-
Mar 28, 2024237.50237.50237.50237.50237.50-
Mar 27, 2024237.18237.18237.18237.18237.18-
Mar 26, 2024234.93234.93234.93234.93234.93-
Mar 25, 2024235.50235.50235.50235.50235.50-
Mar 22, 2024236.10236.10236.10236.10236.10-
Mar 21, 2024237.51237.51237.51237.51237.51-
Mar 20, 2024236.55236.55236.55236.55236.55-
Mar 19, 2024234.18234.18234.18234.18234.18-
Mar 18, 2024232.85232.85232.85232.85232.85-
Mar 15, 2024231.64231.64231.64231.64231.64-
Mar 14, 2024232.95232.95232.95232.95232.95-
Mar 13, 2024233.92233.92233.92233.92233.92-
Mar 12, 2024234.21234.21234.21234.21234.21-
Mar 11, 2024231.89231.89231.89231.89231.89-
Mar 08, 2024232.31232.31232.31232.31232.31-
Mar 07, 2024233.72233.72233.72233.72233.72-
Mar 06, 2024231.38231.38231.38231.38231.38-
Mar 05, 2024230.10230.10230.10230.10230.10-
Mar 04, 2024232.52232.52232.52232.52232.52-
Mar 01, 2024232.76232.76232.76232.76232.76-
Feb 29, 2024230.91230.91230.91230.91230.91-
Feb 28, 2024229.65229.65229.65229.65229.65-
Feb 27, 2024230.08230.08230.08230.08230.08-
Feb 26, 2024229.47229.47229.47229.47229.47-
Feb 23, 2024230.11230.11230.11230.11230.11-
Feb 22, 2024229.96229.96229.96229.96229.96-
Feb 21, 2024225.46225.46225.46225.46225.46-
Feb 20, 2024225.37225.37225.37225.37225.37-
Feb 16, 2024226.90226.90226.90226.90226.90-
Feb 15, 2024228.07228.07228.07228.07228.07-
Feb 14, 2024226.40226.40226.40226.40226.40-
Feb 13, 2024223.87223.87223.87223.87223.87-
Feb 12, 2024227.41227.41227.41227.41227.41-
Feb 09, 2024227.32227.32227.32227.32227.32-
Feb 08, 2024225.85225.85225.85225.85225.85-
Feb 07, 2024225.34225.34225.34225.34225.34-
Feb 06, 2024223.63223.63223.63223.63223.63-
Feb 05, 2024222.91222.91222.91222.91222.91-
Feb 02, 2024223.92223.92223.92223.92223.92-
Feb 01, 2024221.83221.83221.83221.83221.83-
Jan 31, 2024219.07219.07219.07219.07219.07-
Jan 30, 2024222.80222.80222.80222.80222.80-
Jan 29, 2024223.08223.08223.08223.08223.08-
Jan 26, 2024221.16221.16221.16221.16221.16-
Jan 25, 2024221.22221.22221.22221.22221.22-
Jan 24, 2024220.06220.06220.06220.06220.06-
Jan 23, 2024220.12220.12220.12220.12220.12-
Jan 22, 2024219.65219.65219.65219.65219.65-
Jan 19, 2024218.79218.79218.79218.79218.79-
Jan 18, 2024216.15216.15216.15216.15216.15-
Jan 17, 2024214.31214.31214.31214.31214.31-
Jan 16, 2024215.57215.57215.57215.57215.57-
Jan 12, 2024216.53216.53216.53216.53216.53-
Jan 11, 2024216.44216.44216.44216.44216.44-
Jan 10, 2024216.68216.68216.68216.68216.68-
Jan 09, 2024215.55215.55215.55215.55215.55-
Jan 08, 2024215.97215.97215.97215.97215.97-
Jan 05, 2024212.84212.84212.84212.84212.84-
Jan 04, 2024212.48212.48212.48212.48212.48-
Jan 03, 2024213.09213.09213.09213.09213.09-
Jan 02, 2024215.28215.28215.28215.28215.28-
Dec 29, 2023217.54217.54217.54217.54217.54-
Dec 28, 2023217.54217.54217.54217.54217.54-
Dec 27, 2023217.47217.47217.47217.47217.47-
Dec 26, 2023217.10217.10217.10217.10217.10-
Dec 22, 2023216.03216.03216.03216.03216.03-
Dec 21, 2023215.55215.55215.55215.55215.55-
Dec 20, 2023213.18213.18213.18213.18213.18-
Dec 20, 20230.915 Dividend
Dec 19, 2023217.38217.38217.38217.38216.47-
Dec 18, 2023215.83215.83215.83215.83214.92-
Dec 15, 2023214.96214.96214.96214.96214.06-
Dec 14, 2023215.15215.15215.15215.15214.24-
Dec 13, 2023213.94213.94213.94213.94213.04-
Dec 12, 2023210.66210.66210.66210.66209.77-
Dec 11, 2023209.80209.80209.80209.80208.92-
Dec 08, 2023208.96208.96208.96208.96208.08-
Dec 07, 2023208.02208.02208.02208.02207.14-
Dec 06, 2023206.38206.38206.38206.38205.51-
Dec 05, 2023207.14207.14207.14207.14206.27-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...