Vanguard Morningstar Total Stock Market ETF (LON:0LOS)
London · Delayed Price · Currency is GBP · Price in USD 381.66
+0.68 (0.18%)
At close: Sep 22, 2026
LON:0LOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 380.00 | 382.05 | 380.00 | 381.66 | 381.66 | 0.18% | 3,435 |
| Sep 21, 2026 | 377.97 | 380.98 | 377.75 | 380.98 | 380.98 | 1.69% | 4,683 |
| Sep 18, 2026 | 377.88 | 377.88 | 373.86 | 374.66 | 374.66 | -0.18% | 10,174 |
| Sep 17, 2026 | 375.80 | 376.22 | 374.23 | 375.34 | 375.34 | 0.28% | 5,599 |
| Sep 16, 2026 | 373.79 | 374.79 | 373.50 | 374.29 | 374.29 | 0.30% | 4,060 |
| Sep 15, 2026 | 372.74 | 374.68 | 372.35 | 373.17 | 373.17 | -0.58% | 3,933 |
| Sep 14, 2026 | 374.16 | 375.97 | 373.40 | 375.34 | 375.34 | -0.43% | 7,872 |
| Sep 11, 2026 | 376.56 | 377.19 | 375.98 | 376.95 | 376.95 | 1.04% | 3,284 |
| Sep 10, 2026 | 373.00 | 374.34 | 372.88 | 373.07 | 373.07 | -0.72% | 4,683 |
| Sep 9, 2026 | 377.60 | 377.60 | 375.14 | 375.78 | 375.78 | -0.76% | 6,689 |
| Sep 8, 2026 | 379.34 | 379.73 | 377.90 | 378.66 | 378.66 | -0.21% | 4,239 |
| Sep 4, 2026 | 380.31 | 380.68 | 379.16 | 379.45 | 379.45 | -0.46% | 5,017 |
| Sep 3, 2026 | 378.42 | 381.19 | 378.28 | 381.19 | 381.19 | 1.14% | 1,592 |
| Sep 2, 2026 | 375.07 | 377.51 | 375.03 | 376.89 | 376.89 | 0.45% | 7,274 |
| Sep 1, 2026 | 376.36 | 376.79 | 374.95 | 375.22 | 375.22 | -0.70% | 6,674 |
| Aug 31, 2026 | 378.67 | 378.92 | 376.98 | 377.88 | 377.88 | -0.42% | 7,845 |
| Aug 28, 2026 | 380.94 | 382.09 | 379.12 | 379.47 | 379.47 | -0.24% | 6,859 |
| Aug 27, 2026 | 379.66 | 381.14 | 378.97 | 380.39 | 380.39 | 0.60% | 3,180 |
| Aug 26, 2026 | 377.68 | 378.79 | 377.30 | 378.12 | 378.12 | 0.12% | 9,968 |
| Aug 25, 2026 | 378.55 | 378.66 | 376.97 | 377.66 | 377.66 | 0.07% | 5,686 |
| Aug 24, 2026 | 377.81 | 378.00 | 376.65 | 377.38 | 377.38 | -0.19% | 8,427 |
| Aug 21, 2026 | 378.85 | 379.54 | 377.46 | 378.09 | 378.09 | 0.29% | 2,701 |
| Aug 20, 2026 | 378.28 | 379.23 | 377.00 | 377.00 | 377.00 | -0.78% | 2,661 |
| Aug 19, 2026 | 378.50 | 381.52 | 378.50 | 379.97 | 379.97 | 0.18% | 16,360 |
| Aug 18, 2026 | 381.30 | 381.30 | 379.24 | 379.28 | 379.28 | -0.85% | 5,193 |
| Aug 17, 2026 | 383.82 | 383.96 | 382.43 | 382.54 | 382.54 | -0.28% | 5,447 |
| Aug 14, 2026 | 384.67 | 384.82 | 383.33 | 383.62 | 383.62 | -0.07% | 3,605 |
| Aug 13, 2026 | 383.00 | 385.01 | 382.94 | 383.87 | 383.87 | 0.45% | 1,480 |
| Aug 12, 2026 | 381.26 | 382.75 | 381.26 | 382.14 | 382.14 | 0.33% | 2,590 |
| Aug 11, 2026 | 382.20 | 382.60 | 380.72 | 380.89 | 380.89 | -0.20% | 5,141 |
| Aug 10, 2026 | 382.05 | 382.63 | 381.40 | 381.65 | 381.65 | 0.10% | 4,336 |
| Aug 7, 2026 | 379.02 | 382.01 | 379.02 | 381.27 | 381.27 | 0.53% | 2,333 |
| Aug 6, 2026 | 380.83 | 380.94 | 378.84 | 379.26 | 379.26 | -0.42% | 2,937 |
| Aug 5, 2026 | 382.40 | 383.14 | 379.86 | 380.85 | 380.85 | -0.03% | 4,495 |
| Aug 4, 2026 | 375.42 | 381.34 | 375.25 | 380.97 | 380.97 | 1.86% | 6,676 |
| Aug 3, 2026 | 370.50 | 374.10 | 369.00 | 374.01 | 374.01 | 1.61% | 7,743 |
| Jul 31, 2026 | 367.98 | 368.44 | 363.95 | 368.10 | 368.10 | 0.73% | 20,041 |
| Jul 30, 2026 | 361.75 | 365.43 | 361.75 | 365.42 | 365.42 | 0.26% | 5,854 |
| Jul 29, 2026 | 365.75 | 365.75 | 361.49 | 364.47 | 364.47 | -0.39% | 1,216 |
| Jul 28, 2026 | 365.43 | 366.77 | 363.78 | 365.90 | 365.90 | 0.36% | 2,510 |
| Jul 27, 2026 | 368.09 | 369.00 | 363.78 | 364.59 | 364.59 | -0.39% | 5,234 |
| Jul 24, 2026 | 364.65 | 367.13 | 364.35 | 366.01 | 366.01 | 0.55% | 3,127 |
| Jul 23, 2026 | 365.29 | 366.70 | 363.46 | 363.99 | 363.99 | -1.40% | 2,832 |
| Jul 22, 2026 | 369.00 | 370.12 | 368.74 | 369.14 | 369.14 | -0.13% | 4,864 |
| Jul 21, 2026 | 368.11 | 369.79 | 367.47 | 369.62 | 369.62 | 0.53% | 3,951 |
| Jul 20, 2026 | 368.89 | 369.80 | 367.11 | 367.66 | 367.66 | - | 9,722 |
| Jul 17, 2026 | 366.48 | 368.85 | 365.84 | 367.66 | 367.66 | -0.78% | 8,254 |
| Jul 16, 2026 | 371.55 | 372.40 | 370.54 | 370.54 | 370.54 | -0.50% | 2,101 |
| Jul 15, 2026 | 372.12 | 372.96 | 370.38 | 372.40 | 372.40 | 0.26% | 9,680 |
| Jul 14, 2026 | 369.00 | 371.62 | 369.00 | 371.45 | 371.45 | 0.35% | 3,534 |