Canada markets open in 1 hour 3 minutes

Vanguard Total Stock Mkt Idx Instl Sel (VSTSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
248.91+2.35 (+0.95%)
At close: 08:00PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 2024248.91248.91248.91248.91248.91-
Mar 26, 2024246.56246.56246.56246.56246.56-
Mar 25, 2024247.15247.15247.15247.15247.15-
Mar 22, 2024247.78247.78247.78247.78247.78-
Mar 21, 2024249.27249.27249.27249.27249.27-
Mar 20, 2024248.25248.25248.25248.25248.25-
Mar 19, 2024245.77245.77245.77245.77245.77-
Mar 18, 2024244.37244.37244.37244.37244.37-
Mar 15, 2024243.10243.10243.10243.10243.10-
Mar 14, 2024244.48244.48244.48244.48244.48-
Mar 13, 2024245.49245.49245.49245.49245.49-
Mar 12, 2024245.80245.80245.80245.80245.80-
Mar 11, 2024243.37243.37243.37243.37243.37-
Mar 08, 2024243.81243.81243.81243.81243.81-
Mar 07, 2024245.29245.29245.29245.29245.29-
Mar 06, 2024242.83242.83242.83242.83242.83-
Mar 05, 2024241.48241.48241.48241.48241.48-
Mar 04, 2024244.03244.03244.03244.03244.03-
Mar 01, 2024244.28244.28244.28244.28244.28-
Feb 29, 2024242.34242.34242.34242.34242.34-
Feb 28, 2024241.02241.02241.02241.02241.02-
Feb 27, 2024241.46241.46241.46241.46241.46-
Feb 26, 2024240.82240.82240.82240.82240.82-
Feb 23, 2024241.49241.49241.49241.49241.49-
Feb 22, 2024241.33241.33241.33241.33241.33-
Feb 21, 2024236.62236.62236.62236.62236.62-
Feb 20, 2024236.53236.53236.53236.53236.53-
Feb 16, 2024238.12238.12238.12238.12238.12-
Feb 15, 2024239.36239.36239.36239.36239.36-
Feb 14, 2024237.61237.61237.61237.61237.61-
Feb 13, 2024234.95234.95234.95234.95234.95-
Feb 12, 2024238.67238.67238.67238.67238.67-
Feb 09, 2024238.57238.57238.57238.57238.57-
Feb 08, 2024237.03237.03237.03237.03237.03-
Feb 07, 2024236.49236.49236.49236.49236.49-
Feb 06, 2024234.70234.70234.70234.70234.70-
Feb 05, 2024233.94233.94233.94233.94233.94-
Feb 02, 2024235.00235.00235.00235.00235.00-
Feb 01, 2024232.80232.80232.80232.80232.80-
Jan 31, 2024229.91229.91229.91229.91229.91-
Jan 30, 2024233.82233.82233.82233.82233.82-
Jan 29, 2024234.12234.12234.12234.12234.12-
Jan 26, 2024232.10232.10232.10232.10232.10-
Jan 25, 2024232.16232.16232.16232.16232.16-
Jan 24, 2024230.95230.95230.95230.95230.95-
Jan 23, 2024231.01231.01231.01231.01231.01-
Jan 22, 2024230.51230.51230.51230.51230.51-
Jan 19, 2024229.61229.61229.61229.61229.61-
Jan 18, 2024226.84226.84226.84226.84226.84-
Jan 17, 2024224.91224.91224.91224.91224.91-
Jan 16, 2024226.23226.23226.23226.23226.23-
Jan 12, 2024227.24227.24227.24227.24227.24-
Jan 11, 2024227.15227.15227.15227.15227.15-
Jan 10, 2024227.40227.40227.40227.40227.40-
Jan 09, 2024226.21226.21226.21226.21226.21-
Jan 08, 2024226.66226.66226.66226.66226.66-
Jan 05, 2024223.36223.36223.36223.36223.36-
Jan 04, 2024222.99222.99222.99222.99222.99-
Jan 03, 2024223.63223.63223.63223.63223.63-
Jan 02, 2024225.93225.93225.93225.93225.93-
Dec 29, 2023228.30228.30228.30228.30228.30-
Dec 28, 2023228.30228.30228.30228.30228.30-
Dec 27, 2023228.23228.23228.23228.23228.23-
Dec 26, 2023227.84227.84227.84227.84227.84-
Dec 22, 2023226.71226.71226.71226.71226.71-
Dec 21, 2023226.21226.21226.21226.21226.21-
Dec 20, 2023223.73223.73223.73223.73223.73-
Dec 20, 20230.96 Dividend
Dec 19, 2023228.14228.14228.14228.14227.18-
Dec 18, 2023226.50226.50226.50226.50225.55-
Dec 15, 2023225.59225.59225.59225.59224.64-
Dec 14, 2023225.79225.79225.79225.79224.84-
Dec 13, 2023224.52224.52224.52224.52223.58-
Dec 12, 2023221.08221.08221.08221.08220.15-
Dec 11, 2023220.17220.17220.17220.17219.24-
Dec 08, 2023219.29219.29219.29219.29218.37-
Dec 07, 2023218.31218.31218.31218.31217.39-
Dec 06, 2023216.59216.59216.59216.59215.68-
Dec 05, 2023217.38217.38217.38217.38216.47-
Dec 04, 2023217.83217.83217.83217.83216.91-
Dec 01, 2023218.67218.67218.67218.67217.75-
Nov 30, 2023216.81216.81216.81216.81215.90-
Nov 29, 2023215.90215.90215.90215.90214.99-
Nov 28, 2023215.80215.80215.80215.80214.89-
Nov 27, 2023215.67215.67215.67215.67214.76-
Nov 24, 2023216.08216.08216.08216.08215.17-
Nov 22, 2023215.73215.73215.73215.73214.82-
Nov 21, 2023214.77214.77214.77214.77213.87-
Nov 20, 2023215.40215.40215.40215.40214.49-
Nov 17, 2023213.83213.83213.83213.83212.93-
Nov 16, 2023213.30213.30213.30213.30212.40-
Nov 15, 2023213.35213.35213.35213.35212.45-
Nov 14, 2023212.94212.94212.94212.94212.04-
Nov 13, 2023208.27208.27208.27208.27207.39-
Nov 10, 2023208.41208.41208.41208.41207.53-
Nov 09, 2023205.30205.30205.30205.30204.44-
Nov 08, 2023207.09207.09207.09207.09206.22-
Nov 07, 2023207.06207.06207.06207.06206.19-
Nov 06, 2023206.44206.44206.44206.44205.57-
Nov 03, 2023206.43206.43206.43206.43205.56-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...