Vanguard Total Stock Mkt ... (VSMPX)
250.93
1.14 (0.46%)
At close: Mar 27, 2025, 10:39 AM
NWG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 251.93 | 251.93 | 251.93 | 251.93 | 1.00 | 0.40% | 0 |
| Mar 31, 2025 | 250.93 | 250.93 | 250.93 | 250.93 | 1.14 | 0.46% | 0 |
| Mar 28, 2025 | 249.79 | 249.79 | 249.79 | 249.79 | -5.06 | -1.99% | 0 |
| Mar 27, 2025 | 254.85 | 254.85 | 254.85 | 254.85 | -1.96 | -0.76% | 0 |
| Mar 26, 2025 | 256.81 | 256.81 | 256.81 | 256.81 | -2.96 | -1.14% | 0 |
| Mar 25, 2025 | 259.77 | 259.77 | 259.77 | 259.77 | 0.27 | 0.10% | 0 |
| Mar 24, 2025 | 259.50 | 259.50 | 259.50 | 259.50 | 4.82 | 1.89% | 0 |
| Mar 21, 2025 | 254.68 | 254.68 | 254.68 | 254.68 | 0.14 | 0.06% | 0 |
| Mar 20, 2025 | 254.54 | 254.54 | 254.54 | 254.54 | -0.63 | -0.25% | 0 |
| Mar 19, 2025 | 255.17 | 255.17 | 255.17 | 255.17 | 2.92 | 1.16% | 0 |
| Mar 18, 2025 | 252.25 | 252.25 | 252.25 | 252.25 | -2.73 | -1.07% | 0 |
| Mar 17, 2025 | 254.98 | 254.98 | 254.98 | 254.98 | 1.92 | 0.76% | 0 |
| Mar 14, 2025 | 253.06 | 253.06 | 253.06 | 253.06 | 5.49 | 2.22% | 0 |
| Mar 13, 2025 | 247.57 | 247.57 | 247.57 | 247.57 | -3.68 | -1.46% | 0 |
| Mar 12, 2025 | 251.25 | 251.25 | 251.25 | 251.25 | 1.18 | 0.47% | 0 |
| Mar 11, 2025 | 250.07 | 250.07 | 250.07 | 250.07 | -1.61 | -0.64% | 0 |
| Mar 10, 2025 | 251.68 | 251.68 | 251.68 | 251.68 | -7.17 | -2.77% | 0 |
| Mar 7, 2025 | 258.85 | 258.85 | 258.85 | 258.85 | 1.36 | 0.53% | 0 |
| Mar 6, 2025 | 257.49 | 257.49 | 257.49 | 257.49 | -4.94 | -1.88% | 0 |
| Mar 5, 2025 | 262.43 | 262.43 | 262.43 | 262.43 | 2.98 | 1.15% | 0 |
| Mar 4, 2025 | 259.45 | 259.45 | 259.45 | 259.45 | -3.20 | -1.22% | 0 |
| Mar 3, 2025 | 262.65 | 262.65 | 262.65 | 262.65 | -4.92 | -1.84% | 0 |
| Feb 28, 2025 | 267.57 | 267.57 | 267.57 | 267.57 | 4.12 | 1.56% | 0 |
| Feb 27, 2025 | 263.45 | 263.45 | 263.45 | 263.45 | -4.15 | -1.55% | 0 |
| Feb 26, 2025 | 267.60 | 267.60 | 267.60 | 267.60 | 0.11 | 0.04% | 0 |
| Feb 25, 2025 | 267.49 | 267.49 | 267.49 | 267.49 | -1.34 | -0.50% | 0 |
| Feb 24, 2025 | 268.83 | 268.83 | 268.83 | 268.83 | -1.40 | -0.52% | 0 |
| Feb 21, 2025 | 270.23 | 270.23 | 270.23 | 270.23 | -5.12 | -1.86% | 0 |
| Feb 20, 2025 | 275.35 | 275.35 | 275.35 | 275.35 | -1.45 | -0.52% | 0 |
| Feb 19, 2025 | 276.80 | 276.80 | 276.80 | 276.80 | 0.33 | 0.12% | 0 |
| Feb 18, 2025 | 276.47 | 276.47 | 276.47 | 276.47 | 0.76 | 0.28% | 0 |
| Feb 14, 2025 | 275.71 | 275.71 | 275.71 | 275.71 | 0.03 | 0.01% | 0 |
| Feb 13, 2025 | 275.68 | 275.68 | 275.68 | 275.68 | 2.86 | 1.05% | 0 |
| Feb 12, 2025 | 272.82 | 272.82 | 272.82 | 272.82 | -0.84 | -0.31% | 0 |
| Feb 11, 2025 | 273.66 | 273.66 | 273.66 | 273.66 | -0.20 | -0.07% | 0 |
| Feb 10, 2025 | 273.86 | 273.86 | 273.86 | 273.86 | 1.76 | 0.65% | 0 |
| Feb 7, 2025 | 272.10 | 272.10 | 272.10 | 272.10 | -2.59 | -0.94% | 0 |
| Feb 6, 2025 | 274.69 | 274.69 | 274.69 | 274.69 | 0.80 | 0.29% | 0 |
| Feb 5, 2025 | 273.89 | 273.89 | 273.89 | 273.89 | 1.24 | 0.45% | 0 |
| Feb 4, 2025 | 272.65 | 272.65 | 272.65 | 272.65 | 2.00 | 0.74% | 0 |
| Feb 3, 2025 | 270.65 | 270.65 | 270.65 | 270.65 | -2.12 | -0.78% | 0 |
| Jan 31, 2025 | 272.77 | 272.77 | 272.77 | 272.77 | -1.39 | -0.51% | 0 |
| Jan 30, 2025 | 274.16 | 274.16 | 274.16 | 274.16 | 1.65 | 0.61% | 0 |
| Jan 29, 2025 | 272.51 | 272.51 | 272.51 | 272.51 | -1.19 | -0.43% | 0 |
| Jan 28, 2025 | 273.70 | 273.70 | 273.70 | 273.70 | 2.41 | 0.89% | 0 |
| Jan 27, 2025 | 271.29 | 271.29 | 271.29 | 271.29 | -3.94 | -1.43% | 0 |
| Jan 24, 2025 | 275.23 | 275.23 | 275.23 | 275.23 | -0.70 | -0.25% | 0 |
| Jan 23, 2025 | 275.93 | 275.93 | 275.93 | 275.93 | 1.41 | 0.51% | 0 |
| Jan 22, 2025 | 274.52 | 274.52 | 274.52 | 274.52 | 1.35 | 0.49% | 0 |
| Jan 21, 2025 | 273.17 | 273.17 | 273.17 | 273.17 | 2.65 | 0.98% | 0 |