Home>ETF>Vanguard Total Stock Market Index Fund Returns
SHARE twitter icon webp whatsapp icon webp

Vanguard Total Stock Market Index Fund - Historical Data

300.43
+0.57 (+0.19%)
United States Flag
03/12 Close - USD - Since it Started (2001 JUN)
 - Annual Avg 9.53%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnual
2001





56.50
-1.91%
55.42
-5.86%
52.17
-9.01%
47.47
2.05%
48.45
7.62%
52.14
1.06%
52.69
2002 -0.87%
52.24
-1.75%
51.32
3.38%
53.06
-4.46%
50.69
-1.41%
49.97
-7.15%
46.40
-8.34%
42.53
0.76%
42.85
-10.45%
38.38
7.49%
41.25
6.00%
43.72
-5.51%
41.31
-21.60%
2003 -2.77%
40.17
-1.54%
39.55
0.38%
39.70
8.61%
43.12
5.83%
45.63
1.29%
46.22
2.33%
47.30
2.39%
48.43
-1.40%
47.75
6.05%
50.64
1.50%
51.40
3.56%
53.23
28.84%
2004 2.61%
54.62
1.40%
55.38
-1.35%
54.64
-2.22%
53.42
1.45%
54.20
1.68%
55.11
-3.56%
53.15
0.06%
53.18
1.32%
53.88
1.80%
54.85
4.74%
57.45
2.74%
59.03
10.89%
2005 -2.50%
57.55
2.09%
58.75
-2.25%
57.43
-2.20%
56.17
3.88%
58.35
0.41%
58.58
4.38%
61.15
-1.09%
60.49
0.31%
60.67
-2.35%
59.25
4.62%
61.99
-0.52%
61.67
4.47%
2006 3.22%
63.65
0.22%
63.79
1.64%
64.83
0.96%
65.46
-3.22%
63.35
-0.30%
63.15
-0.12%
63.08
2.30%
64.53
1.84%
65.72
3.53%
68.04
2.33%
69.62
0.69%
70.11
13.69%
2007 1.86%
71.41
-1.62%
70.25
0.69%
70.74
4.02%
73.58
3.72%
76.32
-2.14%
74.69
-3.53%
72.05
1.47%
73.11
3.41%
75.60
1.79%
76.96
-4.52%
73.47
-1.22%
72.57
3.52%
2008 -6.17%
68.10
-2.50%
66.40
-1.36%
65.50
4.89%
68.70
2.02%
70.08
-8.55%
64.09
-0.62%
63.69
1.46%
64.62
-9.69%
58.36
-17.48%
48.16
-8.01%
44.30
0.99%
44.74
-38.35%
2009 -8.05%
41.14
-10.53%
36.81
7.53%
39.58
10.99%
43.93
5.46%
46.33
-0.13%
46.27
7.74%
49.85
3.71%
51.70
3.66%
53.59
-2.63%
52.18
5.69%
55.15
2.21%
56.37
25.99%
2010 -3.57%
54.36
3.44%
56.23
5.98%
59.59
2.18%
60.89
-7.88%
56.09
-6.29%
52.56
7.02%
56.25
-4.71%
53.60
8.90%
58.37
4.03%
60.72
0.51%
61.03
6.39%
64.93
15.19%
2011 2.05%
66.26
3.70%
68.71
0.00%
68.71
2.90%
70.70
-1.06%
69.95
-2.22%
68.40
-2.27%
66.85
-6.09%
62.78
-8.06%
57.72
11.37%
64.28
-0.37%
64.04
0.41%
64.30
-0.97%
2012 5.07%
67.56
4.22%
70.41
2.63%
72.26
-0.64%
71.80
-6.23%
67.33
3.52%
69.70
0.88%
70.31
2.70%
72.21
1.99%
73.65
-1.81%
72.32
0.77%
72.88
0.55%
73.28
13.97%
2013 5.42%
77.25
1.28%
78.24
3.48%
80.96
1.61%
82.26
2.44%
84.27
-1.90%
82.67
5.75%
87.42
-3.03%
84.77
3.40%
87.65
4.27%
91.39
2.70%
93.86
2.19%
95.92
30.90%
2014 -3.17%
92.88
4.87%
97.40
0.07%
97.47
0.06%
97.53
2.10%
99.58
2.20%
101.77
-1.99%
99.74
4.15%
103.88
-2.54%
101.24
2.75%
104.02
2.48%
106.60
-0.56%
106.00
10.51%
2015 -2.74%
103.10
5.74%
109.02
-1.62%
107.25
0.62%
107.91
1.30%
109.31
-2.09%
107.02
1.70%
108.84
-6.09%
102.21
-3.41%
98.72
7.91%
106.53
0.60%
107.17
-2.68%
104.30
-1.60%
2016 -5.72%
98.33
-0.01%
98.32
6.61%
104.82
0.66%
105.51
1.73%
107.34
-0.17%
107.16
3.98%
111.42
0.21%
111.65
-0.29%
111.33
-2.19%
108.89
4.49%
113.78
1.35%
115.32
10.57%
2017 1.86%
117.46
3.69%
121.80
-0.39%
121.32
1.06%
122.61
1.01%
123.85
0.48%
124.45
1.88%
126.79
0.15%
126.98
2.00%
129.52
2.17%
132.33
3.03%
136.34
0.67%
137.25
19.02%
2018 5.23%
144.43
-3.76%
139.00
-2.36%
135.72
0.45%
136.33
2.72%
140.04
0.28%
140.43
3.32%
145.09
3.43%
150.07
-0.28%
149.65
-7.41%
138.56
2.01%
141.35
-9.71%
127.63
-7.01%
2019 8.54%
138.53
3.56%
143.46
0.87%
144.71
3.93%
150.39
-6.45%
140.69
6.68%
150.09
1.41%
152.21
-2.08%
149.04
1.32%
151.00
2.11%
154.18
3.79%
160.02
2.25%
163.62
28.20%
2020 -0.06%
163.52
-8.00%
150.44
-14.31%
128.91
13.13%
145.84
5.40%
153.71
1.83%
156.53
5.74%
165.52
7.10%
177.28
-3.93%
170.31
-1.95%
166.99
11.80%
186.70
4.25%
194.64
18.96%
2021 -0.33%
193.99
3.14%
200.08
3.30%
206.69
5.04%
217.10
0.46%
218.09
2.17%
222.82
1.74%
226.69
2.86%
233.17
-4.76%
222.06
6.69%
236.91
-1.46%
233.45
3.42%
241.44
24.04%
2022 -6.06%
226.81
-2.49%
221.17
2.94%
227.67
-9.13%
206.88
-0.25%
206.36
-8.60%
188.62
9.35%
206.25
-3.73%
198.56
-9.61%
179.47
8.11%
194.03
5.17%
204.06
-6.31%
191.19
-20.81%
2023 6.93%
204.43
-2.40%
199.52
2.30%
204.10
1.08%
206.30
0.43%
207.18
6.32%
220.28
3.66%
228.35
-1.93%
223.94
-5.15%
212.41
-2.65%
206.79
9.42%
226.26
4.84%
237.22
24.08%
2024 1.12%
239.87
5.30%
252.58
2.90%
259.90
-4.34%
248.61
3.96%
258.45
3.51%
267.51
0.35%
268.45
3.70%
278.38
1.72%
283.16
1.13%
286.37
4.71%
299.86
0.21%
300.50
26.68%
Data Source: Yahoo

Vanguard Total Stock Market Index Fund Returns - Historical Chart

Vanguard Total Stock Market Index Fund Returns - Historical Data



DatePriceOpenHighLowDifferenceChange %
03 Dec 2024 300.50300.30300.56299.800.640.21%
29 Nov 2024 299.86298.94300.38298.711.660.56%
27 Nov 2024 298.20299.13299.47297.40-0.85-0.28%
26 Nov 2024 299.05298.43299.39297.871.090.37%
25 Nov 2024 297.96298.67299.47296.901.450.49%
22 Nov 2024 296.51295.13296.81295.133.511.20%
21 Nov 2024 293.00292.92293.15290.140.170.06%
19 Nov 2024 292.83289.90293.09289.452.750.95%
16 Nov 2024 290.08292.51292.61289.35-3.96-1.35%
14 Nov 2024 294.04296.50296.61293.72-2.33-0.79%
13 Nov 2024 296.37297.42297.78295.09-1.17-0.39%
11 Nov 2024 297.54297.93298.12296.760.830.28%
08 Nov 2024 296.71295.61297.37295.511.380.47%
07 Nov 2024 295.33294.02295.90294.012.050.70%
06 Nov 2024 293.28292.30293.61290.2111.564.10%
05 Nov 2024 281.72282.17283.07280.860.690.25%
01 Nov 2024 281.03284.78284.78280.98-5.34-1.86%
30 Oct 2024 286.37286.98288.10286.03-0.71-0.25%
29 Oct 2024 287.08286.27287.65285.450.380.13%
28 Oct 2024 286.70287.06287.48286.561.160.41%
25 Oct 2024 285.54287.03288.25285.05-0.27-0.09%
24 Oct 2024 285.81286.12286.18284.47-1.72-0.60%
23 Oct 2024 287.53286.90288.25286.47-1.34-0.46%
19 Oct 2024 288.87288.70289.26287.911.050.36%
17 Oct 2024 287.82286.72288.10286.24-0.52-0.18%
15 Oct 2024 288.34286.86288.73286.612.230.78%
11 Oct 2024 286.11283.97286.39283.952.200.77%
10 Oct 2024 283.91283.78284.61283.03-0.59-0.21%
09 Oct 2024 284.50282.55284.74282.264.331.55%
08 Oct 2024 280.17282.04282.13279.540.500.18%
04 Oct 2024 279.67279.83280.95278.90-0.97-0.35%
02 Oct 2024 280.64280.24281.17278.870.060.02%
01 Oct 2024 280.58283.00283.05279.16-2.58-0.91%
30 Sep 2024 283.16281.62283.39280.371.110.39%
27 Sep 2024 282.05283.18283.44281.46-1.15-0.41%
26 Sep 2024 283.20284.27284.35282.090.330.12%
25 Sep 2024 282.87282.76282.89281.181.410.50%
21 Sep 2024 281.46281.68282.01280.08-0.59-0.21%
19 Sep 2024 282.05282.10283.00280.604.701.69%
18 Sep 2024 277.35278.37281.06277.09-0.70-0.25%
17 Sep 2024 278.05278.98279.78276.970.830.30%
14 Sep 2024 277.22276.00277.70275.804.191.53%
12 Sep 2024 273.03270.22273.36265.923.741.39%
10 Sep 2024 269.29268.39270.05267.582.851.07%
06 Sep 2024 266.44271.18272.04266.01-4.50-1.66%
05 Sep 2024 270.94271.80273.02269.83-0.84-0.31%
04 Sep 2024 271.78271.01273.54270.98-0.61-0.22%
03 Sep 2024 272.39276.80277.00271.16-5.99-2.15%
30 Aug 2024 278.38276.72278.53275.083.011.09%
29 Aug 2024 275.37276.80277.08273.92-1.77-0.64%
27 Aug 2024 277.14276.10277.38275.61-0.46-0.17%
24 Aug 2024 277.60275.74277.83275.331.300.47%
22 Aug 2024 276.30275.77276.89274.990.550.20%
20 Aug 2024 275.75273.62275.78273.022.580.94%
16 Aug 2024 273.17271.90273.54271.730.650.24%
15 Aug 2024 272.52270.94272.77270.585.402.02%
14 Aug 2024 267.12264.41267.21264.304.301.64%
10 Aug 2024 262.82261.74263.64260.827.022.74%
08 Aug 2024 255.80261.07262.34255.56-1.97-0.76%
06 Aug 2024 257.77256.57261.36255.532.591.01%
05 Aug 2024 255.18251.21258.33251.00-11.74-4.40%
02 Aug 2024 266.92273.25274.51266.61-1.53-0.57%
31 Jul 2024 268.45270.50271.15266.88-1.24-0.46%
27 Jul 2024 269.69268.64270.99268.262.160.81%
25 Jul 2024 267.53271.34271.61267.09-6.36-2.32%
23 Jul 2024 273.89272.78274.15271.911.250.46%
19 Jul 2024 272.64276.00276.55272.60-6.46-2.31%
17 Jul 2024 279.10277.60279.21277.403.461.26%
13 Jul 2024 275.64274.35277.36274.351.810.66%
11 Jul 2024 273.83275.75276.26273.44-1.23-0.45%
10 Jul 2024 275.06273.21275.21272.852.640.97%
09 Jul 2024 272.42272.82273.18272.31-0.07-0.03%
08 Jul 2024 272.49272.65272.92271.910.370.14%
05 Jul 2024 272.12270.82272.26270.401.410.52%
03 Jul 2024 270.71269.61270.90269.611.110.41%
02 Jul 2024 269.60267.46269.63267.251.550.58%
01 Jul 2024 268.05268.49268.49266.730.540.20%
28 Jun 2024 267.51269.37270.41266.95-1.87-0.69%
27 Jun 2024 269.38268.62269.59268.490.640.24%
26 Jun 2024 268.74268.37268.74267.490.430.16%
22 Jun 2024 268.31268.42268.81267.46-0.41-0.15%
20 Jun 2024 268.72269.94270.19267.750.000.00%
18 Jun 2024 268.72266.41269.39266.041.830.69%
14 Jun 2024 266.89267.47267.80265.500.120.04%
12 Jun 2024 266.77267.09268.21266.212.490.94%
11 Jun 2024 264.28263.00264.35261.880.450.17%
10 Jun 2024 263.83262.33264.00262.200.480.18%
07 Jun 2024 263.35263.65263.96262.602.741.05%
05 Jun 2024 260.61259.84260.82258.953.071.19%
01 Jun 2024 257.54259.00259.59256.25-0.91-0.35%
30 May 2024 258.45259.28259.62257.75-3.42-1.31%
29 May 2024 261.87262.47262.47260.490.000.00%
24 May 2024 261.87261.04262.21260.451.880.72%
23 May 2024 259.99263.86263.92259.43-2.23-0.85%
22 May 2024 262.22262.86263.07261.13-0.89-0.34%
21 May 2024 263.11262.20263.16262.130.540.21%
20 May 2024 262.57262.43263.36262.210.270.10%
17 May 2024 262.30262.15262.30261.240.370.14%
16 May 2024 261.93262.68263.28261.86-0.71-0.27%
15 May 2024 262.64260.85262.73260.443.191.23%
14 May 2024 259.45258.23259.67258.081.260.49%
13 May 2024 258.19259.08259.08257.560.140.05%
10 May 2024 258.05258.67259.03257.450.240.09%
09 May 2024 257.81256.30257.88256.001.510.59%
08 May 2024 256.30255.48256.55255.33-0.18-0.07%
07 May 2024 256.48256.59257.17256.140.230.09%
06 May 2024 256.25254.80256.25254.625.692.27%
03 May 2024 250.56250.13250.91247.612.571.04%
01 May 2024 247.99248.46251.98247.60-0.62-0.25%
30 Apr 2024 248.61251.94252.33248.56-3.17-1.26%
27 Apr 2024 251.78250.86252.54250.431.130.45%
25 Apr 2024 250.65251.21251.51249.300.060.02%
23 Apr 2024 250.59248.57250.95248.272.951.19%
22 Apr 2024 247.64246.59248.88245.382.410.98%
19 Apr 2024 245.23247.07247.69244.57-1.94-0.78%
18 Apr 2024 247.17248.32249.53246.65-0.51-0.21%
17 Apr 2024 247.68250.44250.93246.98-1.46-0.59%
16 Apr 2024 249.14249.89250.65248.47-0.75-0.30%
15 Apr 2024 249.89255.00255.21249.26-3.11-1.23%
12 Apr 2024 253.00255.27255.64252.16-3.70-1.44%
11 Apr 2024 256.70255.75257.43253.881.730.68%
10 Apr 2024 254.97254.72256.04253.92-2.88-1.12%
09 Apr 2024 257.85258.35258.50255.400.370.14%
08 Apr 2024 257.48257.80258.14257.100.300.12%
05 Apr 2024 257.18255.11258.20255.002.571.01%
04 Apr 2024 254.61259.65259.99254.44-3.09-1.20%
03 Apr 2024 257.70256.73258.44256.660.400.16%
02 Apr 2024 257.30257.50257.50256.19-2.40-0.92%
01 Apr 2024 259.70260.32260.38258.68-0.20-0.08%
28 Mar 2024 259.90259.80260.58259.760.170.07%
27 Mar 2024 259.73259.13259.85258.012.270.88%
26 Mar 2024 257.46258.80258.83257.28-0.46-0.18%
25 Mar 2024 257.92258.10258.49257.79-0.58-0.22%
22 Mar 2024 258.50259.19259.45258.34-1.64-0.63%
21 Mar 2024 260.14260.65261.07260.041.070.41%
20 Mar 2024 259.07256.46259.20256.192.601.01%
19 Mar 2024 256.47254.43256.55254.171.470.58%
18 Mar 2024 255.00255.58256.21254.811.290.51%
15 Mar 2024 253.71253.60254.65252.70-1.51-0.59%
14 Mar 2024 255.22256.69256.87253.72-0.99-0.39%
13 Mar 2024 256.21256.57256.87255.47-0.32-0.12%
12 Mar 2024 256.53254.99256.74253.652.510.99%
11 Mar 2024 254.02253.89254.35252.70-0.41-0.16%
08 Mar 2024 254.43256.42257.71254.04-1.48-0.58%
07 Mar 2024 255.91255.00256.37254.652.470.97%
06 Mar 2024 253.44253.87254.51252.681.490.59%
05 Mar 2024 251.95253.68253.86250.91-2.70-1.06%
04 Mar 2024 254.65254.78255.58254.53-0.25-0.10%
01 Mar 2024 254.90253.04255.07252.682.320.92%
29 Feb 2024 252.58252.68253.30251.121.060.42%
28 Feb 2024 251.52251.10251.96250.97-0.42-0.17%
27 Feb 2024 251.94251.79252.10250.950.700.28%
26 Feb 2024 251.24252.02252.44251.20-0.76-0.30%
23 Feb 2024 252.00252.46252.92251.530.170.07%
22 Feb 2024 251.83249.96252.21249.614.881.98%
21 Feb 2024 246.95246.05246.99245.130.050.02%
20 Feb 2024 246.90247.55247.75245.76-1.56-0.63%
16 Feb 2024 248.46249.61250.23248.10-1.31-0.52%
15 Feb 2024 249.77248.34249.94248.021.910.77%
14 Feb 2024 247.86246.87248.03245.612.711.11%
13 Feb 2024 245.15245.61246.32243.35-3.99-1.60%
12 Feb 2024 249.14249.04250.34248.720.240.10%
09 Feb 2024 248.90247.75249.15247.511.510.61%
08 Feb 2024 247.39246.81247.47246.510.610.25%
07 Feb 2024 246.78246.00247.09245.391.930.79%
06 Feb 2024 244.85244.48245.02243.900.830.34%
05 Feb 2024 244.02244.83244.99242.74-1.16-0.47%
02 Feb 2024 245.18242.96246.01242.692.080.86%
01 Feb 2024 243.10240.90243.10240.043.231.35%
31 Jan 2024 239.87242.84243.24239.86-4.11-1.68%
30 Jan 2024 243.98244.07244.33243.57-0.34-0.14%
29 Jan 2024 244.32242.34244.34242.132.200.91%
26 Jan 2024 242.12242.31243.02241.73-0.20-0.08%
25 Jan 2024 242.32242.19242.56241.071.340.56%
24 Jan 2024 240.98242.66242.87240.85-0.04-0.02%
23 Jan 2024 241.02241.02241.17240.060.440.18%
22 Jan 2024 240.58240.54241.40240.051.040.43%
19 Jan 2024 239.54237.38239.74236.762.881.22%
18 Jan 2024 236.66235.64236.96234.622.070.88%
17 Jan 2024 234.59234.41234.87233.43-1.42-0.60%
16 Jan 2024 236.01236.29236.91235.10-1.10-0.46%
12 Jan 2024 237.11237.98238.37236.420.040.02%
11 Jan 2024 237.07237.52237.86234.92-0.16-0.07%
10 Jan 2024 237.23236.12237.66235.791.220.52%
09 Jan 2024 236.01235.15236.56234.74-0.44-0.19%
08 Jan 2024 236.45233.27236.56233.263.331.43%
05 Jan 2024 233.12232.70234.39232.400.350.15%
04 Jan 2024 232.77233.26234.55232.66-0.60-0.26%
03 Jan 2024 233.37234.53234.74233.11-2.26-0.96%
02 Jan 2024 235.63235.65236.51234.77-1.59-0.67%
29 Dec 2023 237.22238.14238.47236.48-0.91-0.38%
28 Dec 2023 238.13238.25238.74238.13-0.12-0.05%
27 Dec 2023 238.25238.00238.44237.470.450.19%
26 Dec 2023 237.80236.98238.31236.861.170.49%
22 Dec 2023 236.63236.59237.52235.640.540.23%
21 Dec 2023 236.09235.08236.17234.061.580.67%
20 Dec 2023 234.51237.74238.69234.44-3.55-1.49%
19 Dec 2023 238.06236.72238.10236.721.730.73%
18 Dec 2023 236.33235.86236.82235.821.020.43%
15 Dec 2023 235.31234.79235.94234.63-0.32-0.14%
14 Dec 2023 235.63235.66236.58234.191.390.59%
13 Dec 2023 234.24230.77234.43230.553.581.55%
12 Dec 2023 230.66229.59230.78228.960.870.38%
11 Dec 2023 229.79228.69229.83228.510.940.41%
08 Dec 2023 228.85227.36229.09227.271.090.48%
07 Dec 2023 227.76226.99228.05226.711.810.80%
06 Dec 2023 225.95227.89228.16225.88-0.96-0.42%
05 Dec 2023 226.91226.58227.45226.21-0.44-0.19%
04 Dec 2023 227.35226.58227.43226.08-0.82-0.36%
Data Source: Yahoo

Vanguard Total Stock Market Index Fund Returns - Historical Chart

FAQs

Is Vanguard Total Stock Market Index Fund a good investment?
The fund's risk compared to that of other funds in the large-blend peer group for the trailing three-, five- and 10-year periods is considered average by Morningstar. The level of return is above average for the trailing three-, five- and 10-year trailing periods relative to the fund's peers.
How does Vanguard index fund work?
Each index fund contains a preselected collection of hundreds or thousands of stocks, bonds, or sometimes both. If a single stock or bond in the collection is performing poorly, there's a good chance that another is performing well, which helps minimize your losses.
How long does it take to sell Vanguard index funds?
If we receive your request to buy or sell a fund before the close of regular trading hours on the New York Stock Exchange (usually 4 p.m., Eastern time), your transaction will receive that day's closing price.
What does Vanguard Total Stock Market index track?
Vanguard Total Stock Market Index Fund seeks to track the investment performance of the CRSP US Total Market Index, which represents approximately 100% of the investable U.S. stock market and includes large-, mid-, small-, and micro-cap stocks regularly traded on the New York Stock Exchange and Nasdaq.
Is my money protected in Vanguard?
Insurance coverage Money market funds and other securities held in the Vanguard Brokerage Account are eligible for SIPC coverage. Securities in your brokerage account are protected up to $500,000. To learn more, visit the SIPC's website.
How much does Vanguard charge for withdrawal?
We don't charge any performance fees, exit fees or transfer fees.

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.