Skip to main content
Vanguard Total Stock Market Index Fund Institutional Select Shares (VSTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
280.83
+0.16 (0.06%)
Nov 20, 2024, 4:00 PM EST

VSTSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Nov 19, 2024280.67280.67280.67280.67280.670.47%
Nov 18, 2024279.37279.37279.37279.37279.370.42%
Nov 15, 2024278.21278.21278.21278.21278.21-1.31%
Nov 14, 2024281.89281.89281.89281.89281.89-0.68%
Nov 13, 2024283.82283.82283.82283.82283.82-0.07%
Nov 12, 2024284.01284.01284.01284.01284.01-0.39%
Nov 11, 2024285.11285.11285.11285.11285.110.30%
Nov 8, 2024284.26284.26284.26284.26284.260.44%
Nov 7, 2024283.01283.01283.01283.01283.010.69%
Nov 6, 2024281.07281.07281.07281.07281.072.80%
Nov 5, 2024273.41273.41273.41273.41273.411.29%
Nov 4, 2024269.92269.92269.92269.92269.92-0.22%
Nov 1, 2024270.52270.52270.52270.52270.520.41%
Oct 31, 2024269.41269.41269.41269.41269.41-1.79%
Oct 30, 2024274.32274.32274.32274.32274.32-0.29%
Oct 29, 2024275.13275.13275.13275.13275.130.15%
Oct 28, 2024274.71274.71274.71274.71274.710.39%
Oct 25, 2024273.65273.65273.65273.65273.65-0.09%
Oct 24, 2024273.90273.90273.90273.90273.900.23%
Oct 23, 2024273.26273.26273.26273.26273.26-0.90%
Oct 22, 2024275.73275.73275.73275.73275.73-0.10%
Oct 21, 2024276.00276.00276.00276.00276.00-0.31%
Oct 18, 2024276.87276.87276.87276.87276.870.37%
Oct 17, 2024275.84275.84275.84275.84275.84-0.03%
Oct 16, 2024275.91275.91275.91275.91275.910.54%
Oct 15, 2024274.43274.43274.43274.43274.43-0.66%
Oct 14, 2024276.26276.26276.26276.26276.260.74%
Oct 11, 2024274.23274.23274.23274.23274.230.76%
Oct 10, 2024272.15272.15272.15272.15272.15-0.20%
Oct 9, 2024272.69272.69272.69272.69272.690.70%
Oct 8, 2024270.80270.80270.80270.80270.800.87%
Oct 7, 2024268.46268.46268.46268.46268.46-0.95%
Oct 4, 2024271.03271.03271.03271.03271.030.98%
Oct 3, 2024268.40268.40268.40268.40268.40-0.20%
Oct 2, 2024268.95268.95268.95268.95268.950.02%
Oct 1, 2024268.90268.90268.90268.90268.90-0.94%
Sep 30, 2024271.45271.45271.45271.45271.450.39%
Sep 27, 2024270.39270.39270.39270.39270.39-0.37%
Sep 26, 2024271.40271.40271.40271.40270.570.43%
Sep 25, 2024270.23270.23270.23270.23269.40-0.29%
Sep 24, 2024271.02271.02271.02271.02270.190.23%
Sep 23, 2024270.39270.39270.39270.39269.560.26%
Sep 20, 2024269.69269.69269.69269.69268.86-0.25%
Sep 19, 2024270.36270.36270.36270.36269.531.73%
Sep 18, 2024265.75265.75265.75265.75264.93-0.24%
Sep 17, 2024266.40266.40266.40266.40265.580.09%
Sep 16, 2024266.17266.17266.17266.17265.350.20%
Sep 13, 2024265.65265.65265.65265.65264.830.71%
Sep 12, 2024263.77263.77263.77263.77262.960.78%
Sep 11, 2024261.73261.73261.73261.73260.931.01%
Sep 10, 2024259.11259.11259.11259.11258.310.40%
Sep 9, 2024258.08258.08258.08258.08257.291.10%
Sep 6, 2024255.28255.28255.28255.28254.49-1.71%
Sep 5, 2024259.71259.71259.71259.71258.91-0.33%
Sep 4, 2024260.57260.57260.57260.57259.77-0.17%
Sep 3, 2024261.01261.01261.01261.01260.21-2.17%
Aug 30, 2024266.81266.81266.81266.81265.990.99%
Aug 29, 2024264.20264.20264.20264.20263.390.09%
Aug 28, 2024263.96263.96263.96263.96263.15-0.61%
Aug 27, 2024265.58265.58265.58265.58264.760.09%
Aug 26, 2024265.33265.33265.33265.33264.51-0.30%
Aug 23, 2024266.13266.13266.13266.13265.311.31%
Aug 22, 2024262.68262.68262.68262.68261.87-0.89%
Aug 21, 2024265.03265.03265.03265.03264.210.54%
Aug 20, 2024263.60263.60263.60263.60262.79-0.28%
Aug 19, 2024264.35264.35264.35264.35263.540.99%
Aug 16, 2024261.77261.77261.77261.77260.960.21%
Aug 15, 2024261.21261.21261.21261.21260.411.70%
Aug 14, 2024256.84256.84256.84256.84256.050.33%
Aug 13, 2024255.99255.99255.99255.99255.201.68%
Aug 12, 2024251.75251.75251.75251.75250.98-0.09%
Aug 9, 2024251.98251.98251.98251.98251.210.45%
Aug 8, 2024250.86250.86250.86250.86250.092.34%
Aug 7, 2024245.13245.13245.13245.13244.38-0.80%
Aug 6, 2024247.11247.11247.11247.11246.351.04%
Aug 5, 2024244.56244.56244.56244.56243.81-2.98%
Aug 2, 2024252.07252.07252.07252.07251.29-2.01%
Aug 1, 2024257.25257.25257.25257.25256.46-1.49%
Jul 31, 2024261.15261.15261.15261.15260.351.45%
Jul 30, 2024257.41257.41257.41257.41256.62-0.41%
Jul 29, 2024258.48258.48258.48258.48257.690.01%
Jul 26, 2024258.46258.46258.46258.46257.671.17%
Jul 25, 2024255.47255.47255.47255.47254.68-0.32%
Jul 24, 2024256.28256.28256.28256.28255.49-2.32%
Jul 23, 2024262.38262.38262.38262.38261.57-0.06%
Jul 22, 2024262.53262.53262.53262.53261.721.11%
Jul 19, 2024259.66259.66259.66259.66258.86-0.65%
Jul 18, 2024261.36261.36261.36261.36260.56-0.88%
Jul 17, 2024263.69263.69263.69263.69262.88-1.41%
Jul 16, 2024267.46267.46267.46267.46266.640.89%
Jul 15, 2024265.11265.11265.11265.11264.290.40%
Jul 12, 2024264.05264.05264.05264.05263.240.61%
Jul 11, 2024262.46262.46262.46262.46261.65-0.47%
Jul 10, 2024263.70263.70263.70263.70262.891.01%
Jul 9, 2024261.07261.07261.07261.07260.27-0.01%
Jul 8, 2024261.09261.09261.09261.09260.290.13%
Jul 5, 2024260.76260.76260.76260.76259.960.46%
Jul 3, 2024259.56259.56259.56259.56258.760.46%
Jul 2, 2024258.36258.36258.36258.36257.570.58%
Jul 1, 2024256.87256.87256.87256.87256.080.17%