Home>ETF>Vanguard Total Stock Mkt Idx Adm Returns

Vanguard Total Stock Mkt Idx Adm Returns - Historical Data

140.17

-0.44 (-0.31%)

22/10 Close - USD - Since it Started (2000 NOV)

- Annual Avg 8.41%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual
2000											28.93	1.14% 29.26
2001	3.86% 30.39	-9.44% 27.52	-6.98% 25.60	8.16% 27.69	1.01% 27.97	-1.86% 27.45	-1.71% 26.98	-6.00% 25.36	-9.31% 23.00	2.52% 23.58	7.68% 25.39	1.42% 25.75	-12.00%
2002	-1.28% 25.42	-2.05% 24.90	4.10% 25.92	-4.90% 24.65	-1.18% 24.36	-7.35% 22.57	-8.02% 20.76	0.58% 20.88	-10.44% 18.70	7.65% 20.13	6.36% 21.41	-6.26% 20.07	-22.06%
2003	-2.54% 19.56	-1.69% 19.23	0.73% 19.37	8.21% 20.96	6.11% 22.24	1.12% 22.49	2.36% 23.02	2.39% 23.57	-1.48% 23.22	6.12% 24.64	1.42% 24.99	4.00% 25.99	29.50%
2004	2.23% 26.57	1.47% 26.96	-1.41% 26.58	-2.11% 26.02	1.38% 26.38	1.71% 26.83	-3.80% 25.81	0.31% 25.89	1.39% 26.25	1.71% 26.70	4.68% 27.95	2.93% 28.77	10.70%
2005	-2.68% 28.00	2.11% 28.59	-2.13% 27.98	-2.32% 27.33	3.77% 28.36	0.49% 28.50	4.14% 29.68	-0.94% 29.40	0.37% 29.51	-1.86% 28.96	4.01% 30.12	-0.40% 30.00	4.28%
2006	3.50% 31.05	0.03% 31.06	1.38% 31.49	1.11% 31.84	-3.23% 30.81	-0.23% 30.74	-0.10% 30.71	2.31% 31.42	1.85% 32.00	3.56% 33.14	2.23% 33.88	0.62% 34.09	13.63%
2007	1.88% 34.73	-1.61% 34.17	0.70% 34.41	4.04% 35.80	3.69% 37.12	-2.05% 36.36	-3.38% 35.13	1.45% 35.64	3.17% 36.77	1.82% 37.44	-4.46% 35.77	-1.15% 35.36	3.73%
2008	-6.08% 33.21	-3.04% 32.20	-1.06% 31.86	5.02% 33.46	2.12% 34.17	-8.63% 31.22	-0.77% 30.98	1.61% 31.48	-9.72% 28.42	-17.63% 23.41	-7.86% 21.57	1.07% 21.80	-38.35%
2009	-8.26% 20.00	-10.45% 17.91	7.98% 19.34	10.60% 21.39	5.33% 22.53	-0.13% 22.50	7.87% 24.27	3.63% 25.15	3.78% 26.10	-2.61% 25.42	5.66% 26.86	2.20% 27.45	25.92%
2010	-3.46% 26.50	3.36% 27.39	5.84% 28.99	2.21% 29.63	-8.00% 27.26	-6.13% 25.59	7.03% 27.39	-4.75% 26.09	8.93% 28.42	3.94% 29.54	0.58% 29.71	6.26% 31.57	15.01%
2011	2.19% 32.26	3.63% 33.43	0.03% 33.44	2.99% 34.44	-1.16% 34.04	-2.20% 33.29	-2.22% 32.55	-6.02% 30.59	-8.24% 28.07	11.54% 31.31	-0.29% 31.22	0.26% 31.30	-0.86%
2012	5.08% 32.89	4.26% 34.29	2.62% 35.19	-0.63% 34.97	-6.23% 32.79	3.42% 33.91	1.03% 34.26	2.51% 35.12	2.08% 35.85	-1.76% 35.22	0.74% 35.48	0.48% 35.65	13.90%
2013	5.50% 37.61	1.28% 38.09	3.44% 39.40	1.70% 40.07	2.35% 41.01	-1.71% 40.31	5.46% 42.51	-2.80% 41.32	3.17% 42.63	4.25% 44.44	2.88% 45.72	2.12% 46.69	30.97%
2014	-3.11% 45.24	4.75% 47.39	0.08% 47.43	0.06% 47.46	2.17% 48.49	2.14% 49.53	-1.98% 48.55	4.18% 50.58	-2.55% 49.29	2.74% 50.64	2.43% 51.87	-0.52% 51.60	10.52%
2015	-2.77% 50.17	5.76% 53.06	-1.47% 52.28	0.42% 52.50	1.39% 53.23	-2.12% 52.10	1.65% 52.96	-6.00% 49.78	-3.44% 48.07	7.86% 51.85	0.56% 52.14	-2.59% 50.79	-1.57%
2016	-5.65% 47.92	-0.04% 47.90	6.53% 51.03	0.65% 51.36	1.77% 52.27	-0.19% 52.17	3.95% 54.23	0.28% 54.38	-0.33% 54.20	-2.21% 53.00	4.45% 55.36	1.30% 56.08	10.42%
2017	1.93% 57.16	3.71% 59.28	-0.37% 59.06	1.05% 59.68	1.02% 60.29	0.46% 60.57	1.87% 61.70	0.16% 61.80	2.02% 63.05	2.17% 64.42	3.04% 66.38	0.51% 66.72	18.97%
2018	5.32% 70.27	-3.71% 67.66	-2.38% 66.05	0.38% 66.30	2.82% 68.17	0.25% 68.34	3.35% 70.63	3.45% 73.07	-0.31% 72.84	-7.40% 67.45	2.08% 68.85	-9.82% 62.09	-6.94%
2019	8.60% 67.43	3.51% 69.80	0.90% 70.43	3.98% 73.23	-6.43% 68.52	6.60% 73.04	1.44% 74.09	-2.01% 72.60	1.24% 73.50	2.11% 75.05	3.78% 77.89	2.31% 79.69	28.35%
2020	-0.08% 79.63	-8.16% 73.13	-14.19% 62.75	13.26% 71.07	5.37% 74.89	1.83% 76.26	5.65% 80.57	7.17% 86.35	-3.95% 82.94	-2.15% 81.16	12.20% 91.06	4.04% 94.74	18.89%
2021	-0.33% 94.43	3.19% 97.44	3.14% 100.50	5.13% 105.66	0.44% 106.12	2.23% 108.49	1.71% 110.35	2.86% 113.51	-4.78% 108.08	6.73% 115.35	-1.48% 113.64	3.45% 117.56	24.09%
2022	-6.03% 110.47	-2.55% 107.65	2.93% 110.80	-9.02% 100.81	-0.27% 100.54	-8.72% 91.77	9.39% 100.39	-3.74% 96.64	-9.65% 87.31	8.17% 94.44	5.23% 99.38	-6.32% 93.10	-20.81%
2023	6.90% 99.52	-2.33% 97.20	2.23% 99.37	1.05% 100.41	0.42% 100.83	6.44% 107.32	3.57% 111.15	-1.93% 109.00	-5.13% 103.41	-2.63% 100.69	9.38% 110.13	5.30% 115.97	24.56%
2024	0.70% 116.78	5.40% 123.09	2.85% 126.60	-4.42% 121.01	4.73% 126.73	2.78% 130.25	1.83% 132.63	2.17% 135.51	1.73% 137.86	1.68% 140.17			20.87%

Data Source: Yahoo

Vanguard Total Stock Mkt Idx Adm Returns - Historical Chart

Vanguard Total Stock Mkt Idx Adm Returns - Historical Data

Daily

Weekly

Monthly

Date	Price	Open	High	Low	Difference	Change %
21 Oct 2024	140.17	140.17	140.17	140.17	-0.44	-0.31%
18 Oct 2024	140.61	140.61	140.61	140.61	0.52	0.37%
17 Oct 2024	140.09	140.09	140.09	140.09	-0.04	-0.03%
16 Oct 2024	140.13	140.13	140.13	140.13	0.76	0.55%
15 Oct 2024	139.37	139.37	139.37	139.37	-0.93	-0.66%
14 Oct 2024	140.30	140.30	140.30	140.30	1.03	0.74%
11 Oct 2024	139.27	139.27	139.27	139.27	1.06	0.77%
10 Oct 2024	138.21	138.21	138.21	138.21	-0.28	-0.20%
09 Oct 2024	138.49	138.49	138.49	138.49	0.96	0.70%
08 Oct 2024	137.53	137.53	137.53	137.53	1.19	0.87%
07 Oct 2024	136.34	136.34	136.34	136.34	-1.31	-0.95%
04 Oct 2024	137.65	137.65	137.65	137.65	1.34	0.98%
03 Oct 2024	136.31	136.31	136.31	136.31	-0.28	-0.20%
02 Oct 2024	136.59	136.59	136.59	136.59	0.03	0.02%
01 Oct 2024	136.56	136.56	136.56	136.56	-1.30	-0.94%
30 Sep 2024	137.86	137.86	137.86	137.86	0.54	0.39%
27 Sep 2024	137.32	137.32	137.32	137.32	-0.51	-0.37%
26 Sep 2024	137.83	137.83	137.83	137.83	0.59	0.43%
25 Sep 2024	137.24	137.24	137.24	137.24	-0.40	-0.29%
24 Sep 2024	137.64	137.64	137.64	137.64	0.32	0.23%
23 Sep 2024	137.32	137.32	137.32	137.32	0.36	0.26%
20 Sep 2024	136.96	136.96	136.96	136.96	-0.34	-0.25%
19 Sep 2024	137.30	137.30	137.30	137.30	2.33	1.73%
18 Sep 2024	134.97	134.97	134.97	134.97	-0.33	-0.24%
17 Sep 2024	135.30	135.30	135.30	135.30	0.12	0.09%
16 Sep 2024	135.18	135.18	135.18	135.18	0.26	0.19%
13 Sep 2024	134.92	134.92	134.92	134.92	0.96	0.72%
12 Sep 2024	133.96	133.96	133.96	133.96	1.04	0.78%
11 Sep 2024	132.92	132.92	132.92	132.92	1.33	1.01%
10 Sep 2024	131.59	131.59	131.59	131.59	0.52	0.40%
09 Sep 2024	131.07	131.07	131.07	131.07	1.42	1.10%
06 Sep 2024	129.65	129.65	129.65	129.65	-2.25	-1.71%
05 Sep 2024	131.90	131.90	131.90	131.90	-0.43	-0.32%
04 Sep 2024	132.33	132.33	132.33	132.33	-0.23	-0.17%
03 Sep 2024	132.56	132.56	132.56	132.56	-2.95	-2.18%
30 Aug 2024	135.51	135.51	135.51	135.51	1.33	0.99%
29 Aug 2024	134.18	134.18	134.18	134.18	0.12	0.09%
28 Aug 2024	134.06	134.06	134.06	134.06	-0.82	-0.61%
27 Aug 2024	134.88	134.88	134.88	134.88	0.13	0.10%
26 Aug 2024	134.75	134.75	134.75	134.75	-0.41	-0.30%
23 Aug 2024	135.16	135.16	135.16	135.16	1.75	1.31%
22 Aug 2024	133.41	133.41	133.41	133.41	-1.19	-0.88%
21 Aug 2024	134.60	134.60	134.60	134.60	0.72	0.54%
20 Aug 2024	133.88	133.88	133.88	133.88	-0.37	-0.28%
19 Aug 2024	134.25	134.25	134.25	134.25	1.30	0.98%
16 Aug 2024	132.95	132.95	132.95	132.95	0.29	0.22%
15 Aug 2024	132.66	132.66	132.66	132.66	2.22	1.70%
14 Aug 2024	130.44	130.44	130.44	130.44	0.43	0.33%
13 Aug 2024	130.01	130.01	130.01	130.01	2.15	1.68%
12 Aug 2024	127.86	127.86	127.86	127.86	-0.11	-0.09%
09 Aug 2024	127.97	127.97	127.97	127.97	0.57	0.45%
08 Aug 2024	127.40	127.40	127.40	127.40	2.90	2.33%
07 Aug 2024	124.50	124.50	124.50	124.50	-1.00	-0.80%
06 Aug 2024	125.50	125.50	125.50	125.50	1.29	1.04%
05 Aug 2024	124.21	124.21	124.21	124.21	-3.81	-2.98%
02 Aug 2024	128.02	128.02	128.02	128.02	-2.63	-2.01%
01 Aug 2024	130.65	130.65	130.65	130.65	-1.98	-1.49%
31 Jul 2024	132.63	132.63	132.63	132.63	1.90	1.45%
30 Jul 2024	130.73	130.73	130.73	130.73	-0.55	-0.42%
29 Jul 2024	131.28	131.28	131.28	131.28	0.01	0.01%
26 Jul 2024	131.27	131.27	131.27	131.27	1.52	1.17%
25 Jul 2024	129.75	129.75	129.75	129.75	-0.41	-0.31%
24 Jul 2024	130.16	130.16	130.16	130.16	-3.10	-2.33%
23 Jul 2024	133.26	133.26	133.26	133.26	-0.08	-0.06%
22 Jul 2024	133.34	133.34	133.34	133.34	1.46	1.11%
19 Jul 2024	131.88	131.88	131.88	131.88	-0.86	-0.65%
18 Jul 2024	132.74	132.74	132.74	132.74	-1.18	-0.88%
17 Jul 2024	133.92	133.92	133.92	133.92	-1.92	-1.41%
16 Jul 2024	135.84	135.84	135.84	135.84	1.19	0.88%
15 Jul 2024	134.65	134.65	134.65	134.65	0.54	0.40%
12 Jul 2024	134.11	134.11	134.11	134.11	0.81	0.61%
11 Jul 2024	133.30	133.30	133.30	133.30	-0.63	-0.47%
10 Jul 2024	133.93	133.93	133.93	133.93	1.33	1.00%
09 Jul 2024	132.60	132.60	132.60	132.60	-0.01	-0.01%
08 Jul 2024	132.61	132.61	132.61	132.61	0.17	0.13%
05 Jul 2024	132.44	132.44	132.44	132.44	0.61	0.46%
03 Jul 2024	131.83	131.83	131.83	131.83	0.61	0.46%
02 Jul 2024	131.22	131.22	131.22	131.22	0.76	0.58%
01 Jul 2024	130.46	130.46	130.46	130.46	0.21	0.16%
28 Jun 2024	130.25	130.25	130.25	130.25	-0.85	-0.65%
27 Jun 2024	131.10	131.10	131.10	131.10	0.23	0.18%
26 Jun 2024	130.87	130.87	130.87	130.87	0.16	0.12%
25 Jun 2024	130.71	130.71	130.71	130.71	0.35	0.27%
24 Jun 2024	130.36	130.36	130.36	130.36	-0.26	-0.20%
21 Jun 2024	130.62	130.62	130.62	130.62	-0.13	-0.10%
20 Jun 2024	130.75	130.75	130.75	130.75	-0.34	-0.26%
18 Jun 2024	131.09	131.09	131.09	131.09	0.31	0.24%
17 Jun 2024	130.78	130.78	130.78	130.78	1.01	0.78%
14 Jun 2024	129.77	129.77	129.77	129.77	-0.20	-0.15%
13 Jun 2024	129.97	129.97	129.97	129.97	0.12	0.09%
12 Jun 2024	129.85	129.85	129.85	129.85	1.19	0.92%
11 Jun 2024	128.66	128.66	128.66	128.66	0.28	0.22%
10 Jun 2024	128.38	128.38	128.38	128.38	0.39	0.30%
07 Jun 2024	127.99	127.99	127.99	127.99	-0.25	-0.19%
06 Jun 2024	128.24	128.24	128.24	128.24	-0.08	-0.06%
05 Jun 2024	128.32	128.32	128.32	128.32	1.54	1.21%
04 Jun 2024	126.78	126.78	126.78	126.78	0.00	0.00%
03 Jun 2024	126.78	126.78	126.78	126.78	0.05	0.04%
31 May 2024	126.73	126.73	126.73	126.73	0.93	0.74%
30 May 2024	125.80	125.80	125.80	125.80	-0.57	-0.45%
29 May 2024	126.37	126.37	126.37	126.37	-1.01	-0.79%
28 May 2024	127.38	127.38	127.38	127.38	-0.07	-0.05%
24 May 2024	127.45	127.45	127.45	127.45	0.91	0.72%
23 May 2024	126.54	126.54	126.54	126.54	-1.08	-0.85%
22 May 2024	127.62	127.62	127.62	127.62	-0.40	-0.31%
21 May 2024	128.02	128.02	128.02	128.02	0.22	0.17%
20 May 2024	127.80	127.80	127.80	127.80	0.16	0.13%
17 May 2024	127.64	127.64	127.64	127.64	0.16	0.13%
16 May 2024	127.48	127.48	127.48	127.48	-0.32	-0.25%
15 May 2024	127.80	127.80	127.80	127.80	1.49	1.18%
14 May 2024	126.31	126.31	126.31	126.31	0.71	0.57%
13 May 2024	125.60	125.60	125.60	125.60	-0.02	-0.02%
10 May 2024	125.62	125.62	125.62	125.62	0.14	0.11%
09 May 2024	125.48	125.48	125.48	125.48	0.72	0.58%
08 May 2024	124.76	124.76	124.76	124.76	-0.08	-0.06%
07 May 2024	124.84	124.84	124.84	124.84	0.12	0.10%
06 May 2024	124.72	124.72	124.72	124.72	1.35	1.09%
03 May 2024	123.37	123.37	123.37	123.37	1.46	1.20%
02 May 2024	121.91	121.91	121.91	121.91	1.20	0.99%
01 May 2024	120.71	120.71	120.71	120.71	-0.30	-0.25%
30 Apr 2024	121.01	121.01	121.01	121.01	-2.00	-1.63%
29 Apr 2024	123.01	123.01	123.01	123.01	0.42	0.34%
26 Apr 2024	122.59	122.59	122.59	122.59	1.19	0.98%
25 Apr 2024	121.40	121.40	121.40	121.40	-0.57	-0.47%
24 Apr 2024	121.97	121.97	121.97	121.97	-0.01	-0.01%
23 Apr 2024	121.98	121.98	121.98	121.98	1.53	1.27%
22 Apr 2024	120.45	120.45	120.45	120.45	1.06	0.89%
19 Apr 2024	119.39	119.39	119.39	119.39	-0.91	-0.76%
18 Apr 2024	120.30	120.30	120.30	120.30	-0.26	-0.22%
17 Apr 2024	120.56	120.56	120.56	120.56	-0.75	-0.62%
16 Apr 2024	121.31	121.31	121.31	121.31	-0.28	-0.23%
15 Apr 2024	121.59	121.59	121.59	121.59	-1.55	-1.26%
12 Apr 2024	123.14	123.14	123.14	123.14	-1.87	-1.50%
11 Apr 2024	125.01	125.01	125.01	125.01	0.88	0.71%
10 Apr 2024	124.13	124.13	124.13	124.13	-1.35	-1.08%
09 Apr 2024	125.48	125.48	125.48	125.48	0.20	0.16%
08 Apr 2024	125.28	125.28	125.28	125.28	0.04	0.03%
05 Apr 2024	125.24	125.24	125.24	125.24	1.34	1.08%
04 Apr 2024	123.90	123.90	123.90	123.90	-1.50	-1.20%
03 Apr 2024	125.40	125.40	125.40	125.40	0.20	0.16%
02 Apr 2024	125.20	125.20	125.20	125.20	-1.04	-0.82%
01 Apr 2024	126.24	126.24	126.24	126.24	-0.36	-0.28%
28 Mar 2024	126.60	126.60	126.60	126.60	0.17	0.13%
27 Mar 2024	126.43	126.43	126.43	126.43	1.20	0.96%
26 Mar 2024	125.23	125.23	125.23	125.23	-0.30	-0.24%
25 Mar 2024	125.53	125.53	125.53	125.53	-0.32	-0.25%
22 Mar 2024	125.85	125.85	125.85	125.85	-0.76	-0.60%
21 Mar 2024	126.61	126.61	126.61	126.61	0.52	0.41%
20 Mar 2024	126.09	126.09	126.09	126.09	1.26	1.01%
19 Mar 2024	124.83	124.83	124.83	124.83	0.71	0.57%
18 Mar 2024	124.12	124.12	124.12	124.12	0.65	0.53%
15 Mar 2024	123.47	123.47	123.47	123.47	-0.71	-0.57%
14 Mar 2024	124.18	124.18	124.18	124.18	-0.51	-0.41%
13 Mar 2024	124.69	124.69	124.69	124.69	-0.16	-0.13%
12 Mar 2024	124.85	124.85	124.85	124.85	1.24	1.00%
11 Mar 2024	123.61	123.61	123.61	123.61	-0.22	-0.18%
08 Mar 2024	123.83	123.83	123.83	123.83	-0.76	-0.61%
07 Mar 2024	124.59	124.59	124.59	124.59	1.25	1.01%
06 Mar 2024	123.34	123.34	123.34	123.34	0.69	0.56%
05 Mar 2024	122.65	122.65	122.65	122.65	-1.30	-1.05%
04 Mar 2024	123.95	123.95	123.95	123.95	-0.12	-0.10%
01 Mar 2024	124.07	124.07	124.07	124.07	0.98	0.80%
29 Feb 2024	123.09	123.09	123.09	123.09	0.67	0.55%
28 Feb 2024	122.42	122.42	122.42	122.42	-0.22	-0.18%
27 Feb 2024	122.64	122.64	122.64	122.64	0.32	0.26%
26 Feb 2024	122.32	122.32	122.32	122.32	-0.34	-0.28%
23 Feb 2024	122.66	122.66	122.66	122.66	0.08	0.07%
22 Feb 2024	122.58	122.58	122.58	122.58	2.40	2.00%
21 Feb 2024	120.18	120.18	120.18	120.18	0.04	0.03%
20 Feb 2024	120.14	120.14	120.14	120.14	-0.81	-0.67%
16 Feb 2024	120.95	120.95	120.95	120.95	-0.63	-0.52%
15 Feb 2024	121.58	121.58	121.58	121.58	0.89	0.74%
14 Feb 2024	120.69	120.69	120.69	120.69	1.35	1.13%
13 Feb 2024	119.34	119.34	119.34	119.34	-1.89	-1.56%
12 Feb 2024	121.23	121.23	121.23	121.23	0.05	0.04%
09 Feb 2024	121.18	121.18	121.18	121.18	0.79	0.66%
08 Feb 2024	120.39	120.39	120.39	120.39	0.27	0.22%
07 Feb 2024	120.12	120.12	120.12	120.12	0.91	0.76%
06 Feb 2024	119.21	119.21	119.21	119.21	0.38	0.32%
05 Feb 2024	118.83	118.83	118.83	118.83	-0.54	-0.45%
02 Feb 2024	119.37	119.37	119.37	119.37	1.12	0.95%
01 Feb 2024	118.25	118.25	118.25	118.25	1.47	1.26%
31 Jan 2024	116.78	116.78	116.78	116.78	-1.98	-1.67%
30 Jan 2024	118.76	118.76	118.76	118.76	-0.16	-0.13%
29 Jan 2024	118.92	118.92	118.92	118.92	1.03	0.87%
26 Jan 2024	117.89	117.89	117.89	117.89	-0.03	-0.03%
25 Jan 2024	117.92	117.92	117.92	117.92	0.61	0.52%
24 Jan 2024	117.31	117.31	117.31	117.31	-0.03	-0.03%
23 Jan 2024	117.34	117.34	117.34	117.34	0.25	0.21%
22 Jan 2024	117.09	117.09	117.09	117.09	0.46	0.39%
19 Jan 2024	116.63	116.63	116.63	116.63	1.41	1.22%
18 Jan 2024	115.22	115.22	115.22	115.22	0.98	0.86%
17 Jan 2024	114.24	114.24	114.24	114.24	-0.67	-0.58%
16 Jan 2024	114.91	114.91	114.91	114.91	-0.52	-0.45%
12 Jan 2024	115.43	115.43	115.43	115.43	0.05	0.04%
11 Jan 2024	115.38	115.38	115.38	115.38	-0.13	-0.11%
10 Jan 2024	115.51	115.51	115.51	115.51	0.61	0.53%
09 Jan 2024	114.90	114.90	114.90	114.90	-0.23	-0.20%
08 Jan 2024	115.13	115.13	115.13	115.13	1.67	1.47%
05 Jan 2024	113.46	113.46	113.46	113.46	0.18	0.16%
04 Jan 2024	113.28	113.28	113.28	113.28	-0.31	-0.27%
03 Jan 2024	113.59	113.59	113.59	113.59	-1.17	-1.02%
02 Jan 2024	114.76	114.76	114.76	114.76	-1.21	-1.04%
29 Dec 2023	115.97	115.97	115.97	115.97	0.00	0.00%
28 Dec 2023	115.97	115.97	115.97	115.97	0.04	0.03%
27 Dec 2023	115.93	115.93	115.93	115.93	0.20	0.17%
26 Dec 2023	115.73	115.73	115.73	115.73	0.57	0.49%
22 Dec 2023	115.16	115.16	115.16	115.16	0.26	0.23%
21 Dec 2023	114.90	114.90	114.90	114.90	1.26	1.11%
20 Dec 2023	113.64	113.64	113.64	113.64	-2.24	-1.93%
19 Dec 2023	115.88	115.88	115.88	115.88	0.83	0.72%
18 Dec 2023	115.05	115.05	115.05	115.05	0.47	0.41%
15 Dec 2023	114.58	114.58	114.58	114.58	-0.11	-0.10%
14 Dec 2023	114.69	114.69	114.69	114.69	0.65	0.57%
13 Dec 2023	114.04	114.04	114.04	114.04	1.75	1.56%
12 Dec 2023	112.29	112.29	112.29	112.29	0.46	0.41%
11 Dec 2023	111.83	111.83	111.83	111.83	0.44	0.40%
08 Dec 2023	111.39	111.39	111.39	111.39	0.50	0.45%
07 Dec 2023	110.89	110.89	110.89	110.89	0.88	0.80%
06 Dec 2023	110.01	110.01	110.01	110.01	-0.41	-0.37%
05 Dec 2023	110.42	110.42	110.42	110.42	-0.22	-0.20%
04 Dec 2023	110.64	110.64	110.64	110.64	-0.43	-0.39%
01 Dec 2023	111.07	111.07	111.07	111.07	0.94	0.85%
30 Nov 2023	110.13	110.13	110.13	110.13	0.47	0.43%
29 Nov 2023	109.66	109.66	109.66	109.66	0.05	0.05%
28 Nov 2023	109.61	109.61	109.61	109.61	0.06	0.05%
27 Nov 2023	109.55	109.55	109.55	109.55	-0.21	-0.19%
24 Nov 2023	109.76	109.76	109.76	109.76	0.18	0.16%
22 Nov 2023	109.58	109.58	109.58	109.58	0.49	0.45%
21 Nov 2023	109.09	109.09	109.09	109.09	-0.32	-0.29%
20 Nov 2023	109.41	109.41	109.41	109.41	0.79	0.73%
17 Nov 2023	108.62	108.62	108.62	108.62	0.28	0.26%
16 Nov 2023	108.34	108.34	108.34	108.34	-0.03	-0.03%
15 Nov 2023	108.37	108.37	108.37	108.37	0.21	0.19%
14 Nov 2023	108.16	108.16	108.16	108.16	2.37	2.24%
13 Nov 2023	105.79	105.79	105.79	105.79	-0.07	-0.07%
10 Nov 2023	105.86	105.86	105.86	105.86	1.58	1.52%
09 Nov 2023	104.28	104.28	104.28	104.28	-0.91	-0.87%
08 Nov 2023	105.19	105.19	105.19	105.19	0.01	0.01%
07 Nov 2023	105.18	105.18	105.18	105.18	0.32	0.31%
06 Nov 2023	104.86	104.86	104.86	104.86	0.00	0.00%
03 Nov 2023	104.86	104.86	104.86	104.86	1.18	1.14%
02 Nov 2023	103.68	103.68	103.68	103.68	2.00	1.97%
01 Nov 2023	101.68	101.68	101.68	101.68	0.99	0.98%
31 Oct 2023	100.69	100.69	100.69	100.69	0.69	0.69%
30 Oct 2023	100.00	100.00	100.00	100.00	1.15	1.16%
27 Oct 2023	98.85	98.85	98.85	98.85	-0.55	-0.55%
26 Oct 2023	99.40	99.40	99.40	99.40	-1.03	-1.03%
25 Oct 2023	100.43	100.43	100.43	100.43	-1.55	-1.52%
24 Oct 2023	101.98	101.98	101.98	101.98	0.76	0.75%
23 Oct 2023	101.22	101.22	101.22	101.22	-0.26	-0.26%

Data Source: Yahoo

Vanguard Total Stock Mkt Idx Adm Returns - Historical Chart

Name	Price	Difference	Change%

FAQs

Is Vanguard Value index ADM a good investment?

Overall Rating. Morningstar has awarded this fund 4 stars based on its risk-adjusted performance compared to the 1129 funds within its Morningstar Category.

Is Vanguard Total Stock Market Index Fund a good investment?

The Vanguard Total Stock Market Index Fund is best suited for moderately to highly risk-tolerant investors seeking low-cost exposure to the U.S. stock market. Additionally, it could function as a single domestic equity fund in a portfolio.

Is it safe to invest in Vanguard?

Vanguard remains the go-to for reliability, offering ETFs and mutual funds over a variety of sectors, asset classes, strategies and geographies. In 1975, the financial industry witnessed the introduction of the first money market fund, and a year later the first equity index fund became available to retail investors.

Holidays

Vanguard Total Stock Mkt Idx Adm Returns - Historical Data

22/10 Close - USD - Since it Started (2000 NOV)

- Annual Avg 8.41%

Data Source: Yahoo

Vanguard Total Stock Mkt Idx Adm Returns - Historical Chart

Vanguard Total Stock Mkt Idx Adm Returns - Historical Data

Data Source: Yahoo

Vanguard Total Stock Mkt Idx Adm Returns - Historical Chart

FAQs

Similar Calculator

SIP Calculator

Lumpsum Calculator

SWP Calculator

MF Calculator

SSY Calculator

PPF Calculator

EPF Calculator

FD Calculator

RD Calculator

EMI Calculator

Calculator

Income Tax Calculator

Calculator

CAGR Calculator

Gratuity Calculator

GST Calculator

HRA Calculator

NPS Calculator

NSC Calculator

Simple Interest Calculator

Compound Interest Calculator

APY Calculator

Retirement Calculator

Flat vs Reducing rate Calculator

Brokerage Calculator

Margin Calculator

TDS Calculator

Salary Calculator

Inflation Calculator

Step Up SIP Calculator