Vanguard Total Stock Mkt Idx Instl Pls (VSMPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 247.32 | 247.32 | 247.32 | 247.32 | 247.32 | - |
| 02 Jul 2024 | 246.17 | 246.17 | 246.17 | 246.17 | 246.17 | - |
| 01 Jul 2024 | 244.75 | 244.75 | 244.75 | 244.75 | 244.75 | - |
| 28 Jun 2024 | 244.34 | 244.34 | 244.34 | 244.34 | 244.34 | - |
| 27 Jun 2024 | 245.96 | 245.96 | 245.96 | 245.96 | 245.96 | - |
| 26 Jun 2024 | 245.53 | 245.53 | 245.53 | 245.53 | 245.53 | - |
| 25 Jun 2024 | 245.23 | 245.23 | 245.23 | 245.23 | 245.23 | - |
| 24 Jun 2024 | 244.56 | 244.56 | 244.56 | 244.56 | 244.56 | - |
| 21 Jun 2024 | 245.05 | 245.05 | 245.05 | 245.05 | 245.05 | - |
| 20 Jun 2024 | 245.30 | 245.30 | 245.30 | 245.30 | 245.30 | - |
| 18 Jun 2024 | 245.93 | 245.93 | 245.93 | 245.93 | 245.93 | - |
| 17 Jun 2024 | 245.35 | 245.35 | 245.35 | 245.35 | 245.35 | - |
| 14 Jun 2024 | 243.46 | 243.46 | 243.46 | 243.46 | 243.46 | - |
| 13 Jun 2024 | 243.84 | 243.84 | 243.84 | 243.84 | 243.84 | - |
| 12 Jun 2024 | 243.60 | 243.60 | 243.60 | 243.60 | 243.60 | - |
| 11 Jun 2024 | 241.37 | 241.37 | 241.37 | 241.37 | 241.37 | - |
| 10 Jun 2024 | 240.84 | 240.84 | 240.84 | 240.84 | 240.84 | - |
| 07 Jun 2024 | 240.12 | 240.12 | 240.12 | 240.12 | 240.12 | - |
| 06 Jun 2024 | 240.59 | 240.59 | 240.59 | 240.59 | 240.59 | - |
| 05 Jun 2024 | 240.74 | 240.74 | 240.74 | 240.74 | 240.74 | - |
| 04 Jun 2024 | 237.85 | 237.85 | 237.85 | 237.85 | 237.85 | - |
| 03 Jun 2024 | 237.84 | 237.84 | 237.84 | 237.84 | 237.84 | - |
| 31 May 2024 | 237.75 | 237.75 | 237.75 | 237.75 | 237.75 | - |
| 30 May 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| 29 May 2024 | 237.08 | 237.08 | 237.08 | 237.08 | 237.08 | - |
| 28 May 2024 | 238.97 | 238.97 | 238.97 | 238.97 | 238.97 | - |
| 24 May 2024 | 239.10 | 239.10 | 239.10 | 239.10 | 239.10 | - |
| 23 May 2024 | 237.39 | 237.39 | 237.39 | 237.39 | 237.39 | - |
| 22 May 2024 | 239.41 | 239.41 | 239.41 | 239.41 | 239.41 | - |
| 21 May 2024 | 240.17 | 240.17 | 240.17 | 240.17 | 240.17 | - |
| 20 May 2024 | 239.75 | 239.75 | 239.75 | 239.75 | 239.75 | - |
| 17 May 2024 | 239.45 | 239.45 | 239.45 | 239.45 | 239.45 | - |
| 16 May 2024 | 239.16 | 239.16 | 239.16 | 239.16 | 239.16 | - |
| 15 May 2024 | 239.76 | 239.76 | 239.76 | 239.76 | 239.76 | - |
| 14 May 2024 | 236.96 | 236.96 | 236.96 | 236.96 | 236.96 | - |
| 13 May 2024 | 235.62 | 235.62 | 235.62 | 235.62 | 235.62 | - |
| 10 May 2024 | 235.66 | 235.66 | 235.66 | 235.66 | 235.66 | - |
| 09 May 2024 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | - |
| 08 May 2024 | 234.06 | 234.06 | 234.06 | 234.06 | 234.06 | - |
| 07 May 2024 | 234.19 | 234.19 | 234.19 | 234.19 | 234.19 | - |
| 06 May 2024 | 233.97 | 233.97 | 233.97 | 233.97 | 233.97 | - |
| 03 May 2024 | 231.45 | 231.45 | 231.45 | 231.45 | 231.45 | - |
| 02 May 2024 | 228.71 | 228.71 | 228.71 | 228.71 | 228.71 | - |
| 01 May 2024 | 226.46 | 226.46 | 226.46 | 226.46 | 226.46 | - |
| 30 Apr 2024 | 227.02 | 227.02 | 227.02 | 227.02 | 227.02 | - |
| 29 Apr 2024 | 230.77 | 230.77 | 230.77 | 230.77 | 230.77 | - |
| 26 Apr 2024 | 229.98 | 229.98 | 229.98 | 229.98 | 229.98 | - |
| 25 Apr 2024 | 227.74 | 227.74 | 227.74 | 227.74 | 227.74 | - |
| 24 Apr 2024 | 228.81 | 228.81 | 228.81 | 228.81 | 228.81 | - |
| 23 Apr 2024 | 228.84 | 228.84 | 228.84 | 228.84 | 228.84 | - |
| 22 Apr 2024 | 225.97 | 225.97 | 225.97 | 225.97 | 225.97 | - |
| 19 Apr 2024 | 223.98 | 223.98 | 223.98 | 223.98 | 223.98 | - |
| 18 Apr 2024 | 225.68 | 225.68 | 225.68 | 225.68 | 225.68 | - |
| 17 Apr 2024 | 226.17 | 226.17 | 226.17 | 226.17 | 226.17 | - |
| 16 Apr 2024 | 227.57 | 227.57 | 227.57 | 227.57 | 227.57 | - |
| 15 Apr 2024 | 228.10 | 228.10 | 228.10 | 228.10 | 228.10 | - |
| 12 Apr 2024 | 231.01 | 231.01 | 231.01 | 231.01 | 231.01 | - |
| 11 Apr 2024 | 234.52 | 234.52 | 234.52 | 234.52 | 234.52 | - |
| 10 Apr 2024 | 232.87 | 232.87 | 232.87 | 232.87 | 232.87 | - |
| 09 Apr 2024 | 235.39 | 235.39 | 235.39 | 235.39 | 235.39 | - |
| 08 Apr 2024 | 235.01 | 235.01 | 235.01 | 235.01 | 235.01 | - |
| 05 Apr 2024 | 234.94 | 234.94 | 234.94 | 234.94 | 234.94 | - |
| 04 Apr 2024 | 232.44 | 232.44 | 232.44 | 232.44 | 232.44 | - |
| 03 Apr 2024 | 235.25 | 235.25 | 235.25 | 235.25 | 235.25 | - |
| 02 Apr 2024 | 234.88 | 234.88 | 234.88 | 234.88 | 234.88 | - |
| 01 Apr 2024 | 236.82 | 236.82 | 236.82 | 236.82 | 236.82 | - |
| 28 Mar 2024 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | - |
| 27 Mar 2024 | 237.18 | 237.18 | 237.18 | 237.18 | 237.18 | - |
| 26 Mar 2024 | 234.93 | 234.93 | 234.93 | 234.93 | 234.93 | - |
| 25 Mar 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | - |
| 22 Mar 2024 | 236.10 | 236.10 | 236.10 | 236.10 | 236.10 | - |
| 22 Mar 2024 | 0.832 Dividend | |||||
| 21 Mar 2024 | 237.51 | 237.51 | 237.51 | 237.51 | 236.68 | - |
| 20 Mar 2024 | 236.55 | 236.55 | 236.55 | 236.55 | 235.72 | - |
| 19 Mar 2024 | 234.18 | 234.18 | 234.18 | 234.18 | 233.36 | - |
| 18 Mar 2024 | 232.85 | 232.85 | 232.85 | 232.85 | 232.03 | - |
| 15 Mar 2024 | 231.64 | 231.64 | 231.64 | 231.64 | 230.83 | - |
| 14 Mar 2024 | 232.95 | 232.95 | 232.95 | 232.95 | 232.13 | - |
| 13 Mar 2024 | 233.92 | 233.92 | 233.92 | 233.92 | 233.10 | - |
| 12 Mar 2024 | 234.21 | 234.21 | 234.21 | 234.21 | 233.39 | - |
| 11 Mar 2024 | 231.89 | 231.89 | 231.89 | 231.89 | 231.08 | - |
| 08 Mar 2024 | 232.31 | 232.31 | 232.31 | 232.31 | 231.50 | - |
| 07 Mar 2024 | 233.72 | 233.72 | 233.72 | 233.72 | 232.90 | - |
| 06 Mar 2024 | 231.38 | 231.38 | 231.38 | 231.38 | 230.57 | - |
| 05 Mar 2024 | 230.10 | 230.10 | 230.10 | 230.10 | 229.29 | - |
| 04 Mar 2024 | 232.52 | 232.52 | 232.52 | 232.52 | 231.71 | - |
| 01 Mar 2024 | 232.76 | 232.76 | 232.76 | 232.76 | 231.94 | - |
| 29 Feb 2024 | 230.91 | 230.91 | 230.91 | 230.91 | 230.10 | - |
| 28 Feb 2024 | 229.65 | 229.65 | 229.65 | 229.65 | 228.85 | - |
| 27 Feb 2024 | 230.08 | 230.08 | 230.08 | 230.08 | 229.27 | - |
| 26 Feb 2024 | 229.47 | 229.47 | 229.47 | 229.47 | 228.67 | - |
| 23 Feb 2024 | 230.11 | 230.11 | 230.11 | 230.11 | 229.30 | - |
| 22 Feb 2024 | 229.96 | 229.96 | 229.96 | 229.96 | 229.15 | - |
| 21 Feb 2024 | 225.46 | 225.46 | 225.46 | 225.46 | 224.67 | - |
| 20 Feb 2024 | 225.37 | 225.37 | 225.37 | 225.37 | 224.58 | - |
| 16 Feb 2024 | 226.90 | 226.90 | 226.90 | 226.90 | 226.11 | - |
| 15 Feb 2024 | 228.07 | 228.07 | 228.07 | 228.07 | 227.27 | - |
| 14 Feb 2024 | 226.40 | 226.40 | 226.40 | 226.40 | 225.61 | - |
| 13 Feb 2024 | 223.87 | 223.87 | 223.87 | 223.87 | 223.09 | - |
| 12 Feb 2024 | 227.41 | 227.41 | 227.41 | 227.41 | 226.61 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.