Vanguard Total Stock Mkt Idx Instl Sel (VSTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
317.21
+3.54 (1.13%)
Oct 20, 2025, 4:00 PM EDT
VSTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 20, 2025 | 317.21 | 317.21 | 317.21 | 317.21 | 317.21 | 1.13% |
| Oct 17, 2025 | 313.67 | 313.67 | 313.67 | 313.67 | 313.67 | 0.44% |
| Oct 16, 2025 | 312.30 | 312.30 | 312.30 | 312.30 | 312.30 | -0.75% |
| Oct 15, 2025 | 314.67 | 314.67 | 314.67 | 314.67 | 314.67 | 0.42% |
| Oct 14, 2025 | 313.34 | 313.34 | 313.34 | 313.34 | 313.34 | -0.02% |
| Oct 13, 2025 | 313.41 | 313.41 | 313.41 | 313.41 | 313.41 | 1.63% |
| Oct 10, 2025 | 308.37 | 308.37 | 308.37 | 308.37 | 308.37 | -2.72% |
| Oct 9, 2025 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | -0.32% |
| Oct 8, 2025 | 318.01 | 318.01 | 318.01 | 318.01 | 318.01 | 0.64% |
| Oct 7, 2025 | 315.99 | 315.99 | 315.99 | 315.99 | 315.99 | -0.47% |
| Oct 6, 2025 | 317.48 | 317.48 | 317.48 | 317.48 | 317.48 | 0.38% |
| Oct 3, 2025 | 316.29 | 316.29 | 316.29 | 316.29 | 316.29 | 0.06% |
| Oct 2, 2025 | 316.09 | 316.09 | 316.09 | 316.09 | 316.09 | 0.13% |
| Oct 1, 2025 | 315.67 | 315.67 | 315.67 | 315.67 | 315.67 | 0.34% |
| Sep 30, 2025 | 314.60 | 314.60 | 314.60 | 314.60 | 314.60 | 0.34% |
| Sep 29, 2025 | 313.52 | 313.52 | 313.52 | 313.52 | 313.52 | -0.03% |
| Sep 26, 2025 | 313.62 | 313.62 | 313.62 | 313.62 | 312.74 | 0.63% |
| Sep 25, 2025 | 311.65 | 311.65 | 311.65 | 311.65 | 310.77 | -0.55% |
| Sep 24, 2025 | 313.38 | 313.38 | 313.38 | 313.38 | 312.50 | -0.36% |
| Sep 23, 2025 | 314.50 | 314.50 | 314.50 | 314.50 | 313.62 | -0.53% |
| Sep 22, 2025 | 316.19 | 316.19 | 316.19 | 316.19 | 315.30 | 0.42% |
| Sep 19, 2025 | 314.88 | 314.88 | 314.88 | 314.88 | 314.00 | 0.38% |
| Sep 18, 2025 | 313.68 | 313.68 | 313.68 | 313.68 | 312.80 | 0.63% |
| Sep 17, 2025 | 311.73 | 311.73 | 311.73 | 311.73 | 310.85 | -0.07% |
| Sep 16, 2025 | 311.96 | 311.96 | 311.96 | 311.96 | 311.08 | -0.12% |
| Sep 15, 2025 | 312.32 | 312.32 | 312.32 | 312.32 | 311.44 | 0.46% |
| Sep 12, 2025 | 310.88 | 310.88 | 310.88 | 310.88 | 310.01 | -0.15% |
| Sep 11, 2025 | 311.36 | 311.36 | 311.36 | 311.36 | 310.49 | 0.93% |
| Sep 10, 2025 | 308.48 | 308.48 | 308.48 | 308.48 | 307.61 | 0.25% |
| Sep 9, 2025 | 307.71 | 307.71 | 307.71 | 307.71 | 306.85 | 0.19% |
| Sep 8, 2025 | 307.13 | 307.13 | 307.13 | 307.13 | 306.27 | 0.26% |
| Sep 5, 2025 | 306.33 | 306.33 | 306.33 | 306.33 | 305.47 | -0.20% |
| Sep 4, 2025 | 306.93 | 306.93 | 306.93 | 306.93 | 306.07 | 0.88% |
| Sep 3, 2025 | 304.24 | 304.24 | 304.24 | 304.24 | 303.39 | 0.43% |
| Sep 2, 2025 | 302.95 | 302.95 | 302.95 | 302.95 | 302.10 | -0.64% |
| Aug 29, 2025 | 304.91 | 304.91 | 304.91 | 304.91 | 304.05 | -0.63% |
| Aug 28, 2025 | 306.84 | 306.84 | 306.84 | 306.84 | 305.98 | 0.36% |
| Aug 27, 2025 | 305.74 | 305.74 | 305.74 | 305.74 | 304.88 | 0.28% |
| Aug 26, 2025 | 304.90 | 304.90 | 304.90 | 304.90 | 304.04 | 0.45% |
| Aug 25, 2025 | 303.53 | 303.53 | 303.53 | 303.53 | 302.68 | -0.47% |
| Aug 22, 2025 | 304.97 | 304.97 | 304.97 | 304.97 | 304.11 | 1.70% |
| Aug 21, 2025 | 299.86 | 299.86 | 299.86 | 299.86 | 299.02 | -0.33% |
| Aug 20, 2025 | 300.86 | 300.86 | 300.86 | 300.86 | 300.01 | -0.25% |
| Aug 19, 2025 | 301.61 | 301.61 | 301.61 | 301.61 | 300.76 | -0.61% |
| Aug 18, 2025 | 303.45 | 303.45 | 303.45 | 303.45 | 302.60 | 0.04% |
| Aug 15, 2025 | 303.34 | 303.34 | 303.34 | 303.34 | 302.49 | -0.27% |
| Aug 14, 2025 | 304.15 | 304.15 | 304.15 | 304.15 | 303.30 | -0.11% |
| Aug 13, 2025 | 304.47 | 304.47 | 304.47 | 304.47 | 303.61 | 0.46% |
| Aug 12, 2025 | 303.07 | 303.07 | 303.07 | 303.07 | 302.22 | 1.26% |
| Aug 11, 2025 | 299.29 | 299.29 | 299.29 | 299.29 | 298.45 | -0.24% |