Skip to main content
Vanguard Total Stock Market Index Fund Institutional Select Shares (VSTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
283.94
+2.66 (0.95%)
Jan 17, 2025, 4:00 PM EST

VSTSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 17, 2025283.94283.94283.94283.94283.940.95%
Jan 16, 2025281.28281.28281.28281.28281.28-0.10%
Jan 15, 2025281.55281.55281.55281.55281.551.83%
Jan 14, 2025276.49276.49276.49276.49276.490.23%
Jan 13, 2025275.85275.85275.85275.85275.850.18%
Jan 10, 2025275.36275.36275.36275.36275.36-1.53%
Jan 8, 2025279.65279.65279.65279.65279.650.12%
Jan 7, 2025279.31279.31279.31279.31279.31-1.10%
Jan 6, 2025282.42282.42282.42282.42282.420.53%
Jan 3, 2025280.92280.92280.92280.92280.921.32%
Jan 2, 2025277.25277.25277.25277.25277.25-0.16%
Dec 31, 2024277.70277.70277.70277.70277.70-0.38%
Dec 30, 2024278.77278.77278.77278.77278.77-1.05%
Dec 27, 2024281.73281.73281.73281.73281.73-1.13%
Dec 26, 2024284.94284.94284.94284.94284.940.03%
Dec 24, 2024284.86284.86284.86284.86284.861.09%
Dec 23, 2024281.79281.79281.79281.79281.790.29%
Dec 20, 2024280.98280.98280.98280.98280.081.11%
Dec 19, 2024277.90277.90277.90277.90277.01-0.12%
Dec 18, 2024278.22278.22278.22278.22277.33-3.14%
Dec 17, 2024287.24287.24287.24287.24286.32-0.49%
Dec 16, 2024288.65288.65288.65288.65287.730.42%
Dec 13, 2024287.44287.44287.44287.44286.52-0.04%
Dec 12, 2024287.56287.56287.56287.56286.64-0.59%
Dec 11, 2024289.26289.26289.26289.26288.340.83%
Dec 10, 2024286.89286.89286.89286.89285.97-0.38%
Dec 9, 2024287.99287.99287.99287.99287.07-0.68%
Dec 6, 2024289.97289.97289.97289.97289.050.31%
Dec 5, 2024289.07289.07289.07289.07288.15-0.29%
Dec 4, 2024289.91289.91289.91289.91288.990.68%
Dec 3, 2024287.95287.95287.95287.95287.030.02%
Dec 2, 2024287.90287.90287.90287.90286.980.22%
Nov 29, 2024287.28287.28287.28287.28286.360.52%
Nov 27, 2024285.79285.79285.79285.79284.88-0.34%
Nov 26, 2024286.76286.76286.76286.76285.850.43%
Nov 25, 2024285.54285.54285.54285.54284.630.44%
Nov 22, 2024284.30284.30284.30284.30283.390.54%
Nov 21, 2024282.78282.78282.78282.78281.880.69%
Nov 20, 2024280.83280.83280.83280.83279.930.06%
Nov 19, 2024280.67280.67280.67280.67279.770.47%
Nov 18, 2024279.37279.37279.37279.37278.480.42%
Nov 15, 2024278.21278.21278.21278.21277.32-1.31%
Nov 14, 2024281.89281.89281.89281.89280.99-0.68%
Nov 13, 2024283.82283.82283.82283.82282.91-0.07%
Nov 12, 2024284.01284.01284.01284.01283.10-0.39%
Nov 11, 2024285.11285.11285.11285.11284.200.30%
Nov 8, 2024284.26284.26284.26284.26283.350.44%
Nov 7, 2024283.01283.01283.01283.01282.110.69%
Nov 6, 2024281.07281.07281.07281.07280.172.80%
Nov 5, 2024273.41273.41273.41273.41272.541.29%
Nov 4, 2024269.92269.92269.92269.92269.06-0.22%
Nov 1, 2024270.52270.52270.52270.52269.660.41%
Oct 31, 2024269.41269.41269.41269.41268.55-1.79%
Oct 30, 2024274.32274.32274.32274.32273.45-0.29%
Oct 29, 2024275.13275.13275.13275.13274.250.15%
Oct 28, 2024274.71274.71274.71274.71273.830.39%
Oct 25, 2024273.65273.65273.65273.65272.78-0.09%
Oct 24, 2024273.90273.90273.90273.90273.030.23%
Oct 23, 2024273.26273.26273.26273.26272.39-0.90%
Oct 22, 2024275.73275.73275.73275.73274.85-0.10%
Oct 21, 2024276.00276.00276.00276.00275.12-0.31%
Oct 18, 2024276.87276.87276.87276.87275.990.37%
Oct 17, 2024275.84275.84275.84275.84274.96-0.03%
Oct 16, 2024275.91275.91275.91275.91275.030.54%
Oct 15, 2024274.43274.43274.43274.43273.55-0.66%
Oct 14, 2024276.26276.26276.26276.26275.380.74%
Oct 11, 2024274.23274.23274.23274.23273.360.76%
Oct 10, 2024272.15272.15272.15272.15271.28-0.20%
Oct 9, 2024272.69272.69272.69272.69271.820.70%
Oct 8, 2024270.80270.80270.80270.80269.940.87%
Oct 7, 2024268.46268.46268.46268.46267.60-0.95%
Oct 4, 2024271.03271.03271.03271.03270.170.98%
Oct 3, 2024268.40268.40268.40268.40267.54-0.20%
Oct 2, 2024268.95268.95268.95268.95268.090.02%
Oct 1, 2024268.90268.90268.90268.90268.04-0.94%
Sep 30, 2024271.45271.45271.45271.45270.580.39%
Sep 27, 2024270.39270.39270.39270.39269.53-0.37%
Sep 26, 2024271.40271.40271.40271.40269.700.43%
Sep 25, 2024270.23270.23270.23270.23268.54-0.29%
Sep 24, 2024271.02271.02271.02271.02269.320.23%
Sep 23, 2024270.39270.39270.39270.39268.700.26%
Sep 20, 2024269.69269.69269.69269.69268.00-0.25%
Sep 19, 2024270.36270.36270.36270.36268.671.73%
Sep 18, 2024265.75265.75265.75265.75264.09-0.24%
Sep 17, 2024266.40266.40266.40266.40264.730.09%
Sep 16, 2024266.17266.17266.17266.17264.500.20%
Sep 13, 2024265.65265.65265.65265.65263.990.71%
Sep 12, 2024263.77263.77263.77263.77262.120.78%
Sep 11, 2024261.73261.73261.73261.73260.091.01%
Sep 10, 2024259.11259.11259.11259.11257.490.40%
Sep 9, 2024258.08258.08258.08258.08256.471.10%
Sep 6, 2024255.28255.28255.28255.28253.68-1.71%
Sep 5, 2024259.71259.71259.71259.71258.09-0.33%
Sep 4, 2024260.57260.57260.57260.57258.94-0.17%
Sep 3, 2024261.01261.01261.01261.01259.38-2.17%
Aug 30, 2024266.81266.81266.81266.81265.140.99%
Aug 29, 2024264.20264.20264.20264.20262.550.09%
Aug 28, 2024263.96263.96263.96263.96262.31-0.61%
Aug 27, 2024265.58265.58265.58265.58263.920.09%
Aug 26, 2024265.33265.33265.33265.33263.67-0.30%