Vanguard Total Stock Market Index Fund Institutional Select Shares (VSTSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
266.64
+1.93 (0.73%)
May 8, 2025, 2:19 PM EDT
VSTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2025 | 266.64 | 266.64 | 266.64 | 266.64 | 266.64 | 0.73% |
| May 7, 2025 | 264.71 | 264.71 | 264.71 | 264.71 | 264.71 | 0.42% |
| May 6, 2025 | 263.61 | 263.61 | 263.61 | 263.61 | 263.61 | -0.79% |
| May 5, 2025 | 265.71 | 265.71 | 265.71 | 265.71 | 265.71 | -0.61% |
| May 2, 2025 | 267.33 | 267.33 | 267.33 | 267.33 | 267.33 | 1.56% |
| May 1, 2025 | 263.22 | 263.22 | 263.22 | 263.22 | 263.22 | 0.61% |
| Apr 30, 2025 | 261.62 | 261.62 | 261.62 | 261.62 | 261.62 | 0.09% |
| Apr 29, 2025 | 261.39 | 261.39 | 261.39 | 261.39 | 261.39 | 0.59% |
| Apr 28, 2025 | 259.85 | 259.85 | 259.85 | 259.85 | 259.85 | 0.11% |
| Apr 25, 2025 | 259.56 | 259.56 | 259.56 | 259.56 | 259.56 | 0.67% |
| Apr 24, 2025 | 257.84 | 257.84 | 257.84 | 257.84 | 257.84 | 2.08% |
| Apr 23, 2025 | 252.58 | 252.58 | 252.58 | 252.58 | 252.58 | 1.68% |
| Apr 22, 2025 | 248.41 | 248.41 | 248.41 | 248.41 | 248.41 | 2.56% |
| Apr 21, 2025 | 242.22 | 242.22 | 242.22 | 242.22 | 242.22 | -2.36% |
| Apr 17, 2025 | 248.07 | 248.07 | 248.07 | 248.07 | 248.07 | 0.23% |
| Apr 16, 2025 | 247.49 | 247.49 | 247.49 | 247.49 | 247.49 | -2.10% |
| Apr 15, 2025 | 252.80 | 252.80 | 252.80 | 252.80 | 252.80 | -0.13% |
| Apr 14, 2025 | 253.12 | 253.12 | 253.12 | 253.12 | 253.12 | 0.82% |
| Apr 11, 2025 | 251.05 | 251.05 | 251.05 | 251.05 | 251.05 | 1.77% |
| Apr 10, 2025 | 246.68 | 246.68 | 246.68 | 246.68 | 246.68 | -3.55% |
| Apr 9, 2025 | 255.75 | 255.75 | 255.75 | 255.75 | 255.75 | 9.54% |
| Apr 8, 2025 | 233.47 | 233.47 | 233.47 | 233.47 | 233.47 | -1.67% |
| Apr 7, 2025 | 237.44 | 237.44 | 237.44 | 237.44 | 237.44 | -0.30% |
| Apr 4, 2025 | 238.16 | 238.16 | 238.16 | 238.16 | 238.16 | -5.87% |
| Apr 3, 2025 | 253.01 | 253.01 | 253.01 | 253.01 | 253.01 | -5.08% |
| Apr 2, 2025 | 266.55 | 266.55 | 266.55 | 266.55 | 266.55 | 0.81% |
| Apr 1, 2025 | 264.42 | 264.42 | 264.42 | 264.42 | 264.42 | 0.39% |
| Mar 31, 2025 | 263.38 | 263.38 | 263.38 | 263.38 | 263.38 | 0.46% |
| Mar 28, 2025 | 262.18 | 262.18 | 262.18 | 262.18 | 262.18 | -1.99% |
| Mar 27, 2025 | 267.49 | 267.49 | 267.49 | 267.49 | 267.49 | -0.76% |
| Mar 26, 2025 | 269.55 | 269.55 | 269.55 | 269.55 | 268.60 | -1.14% |
| Mar 25, 2025 | 272.65 | 272.65 | 272.65 | 272.65 | 271.69 | 0.10% |
| Mar 24, 2025 | 272.37 | 272.37 | 272.37 | 272.37 | 271.41 | 1.89% |
| Mar 21, 2025 | 267.32 | 267.32 | 267.32 | 267.32 | 266.38 | 0.06% |
| Mar 20, 2025 | 267.17 | 267.17 | 267.17 | 267.17 | 266.23 | -0.24% |
| Mar 19, 2025 | 267.82 | 267.82 | 267.82 | 267.82 | 266.87 | 1.16% |
| Mar 18, 2025 | 264.76 | 264.76 | 264.76 | 264.76 | 263.83 | -1.07% |
| Mar 17, 2025 | 267.63 | 267.63 | 267.63 | 267.63 | 266.69 | 0.76% |
| Mar 14, 2025 | 265.61 | 265.61 | 265.61 | 265.61 | 264.67 | 2.22% |
| Mar 13, 2025 | 259.85 | 259.85 | 259.85 | 259.85 | 258.93 | -1.46% |
| Mar 12, 2025 | 263.71 | 263.71 | 263.71 | 263.71 | 262.78 | 0.47% |
| Mar 11, 2025 | 262.47 | 262.47 | 262.47 | 262.47 | 261.54 | -0.64% |
| Mar 10, 2025 | 264.16 | 264.16 | 264.16 | 264.16 | 263.23 | -2.77% |
| Mar 7, 2025 | 271.69 | 271.69 | 271.69 | 271.69 | 270.73 | 0.53% |
| Mar 6, 2025 | 270.26 | 270.26 | 270.26 | 270.26 | 269.31 | -1.88% |
| Mar 5, 2025 | 275.45 | 275.45 | 275.45 | 275.45 | 274.48 | 1.15% |
| Mar 4, 2025 | 272.32 | 272.32 | 272.32 | 272.32 | 271.36 | -1.22% |
| Mar 3, 2025 | 275.67 | 275.67 | 275.67 | 275.67 | 274.70 | -1.84% |
| Feb 28, 2025 | 280.84 | 280.84 | 280.84 | 280.84 | 279.85 | 1.57% |
| Feb 27, 2025 | 276.51 | 276.51 | 276.51 | 276.51 | 275.53 | -1.55% |