Skip to main content
Vanguard Total Stock Market Index Fund Institutional Select Shares (VSTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
280.98
+3.08 (1.11%)
Dec 20, 2024, 4:00 PM EST

VSTSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 2024000280.98280.981.11%
Dec 19, 2024000277.90277.90-0.12%
Dec 18, 2024000278.22278.22-3.14%
Dec 17, 2024000287.24287.24-0.49%
Dec 16, 2024000288.65288.650.42%
Dec 13, 2024000287.44287.44-0.04%
Dec 12, 2024000287.56287.56-0.59%
Dec 11, 2024000289.26289.260.83%
Dec 10, 2024000286.89286.89-0.38%
Dec 9, 2024000287.99287.99-0.68%
Dec 6, 2024000289.97289.970.31%
Dec 5, 2024000289.07289.07-0.29%
Dec 4, 2024000289.91289.910.68%
Dec 3, 2024000287.95287.950.02%
Dec 2, 2024000287.90287.900.22%
Nov 29, 2024000287.28287.280.52%
Nov 27, 2024000285.79285.79-0.34%
Nov 26, 2024000286.76286.760.43%
Nov 25, 2024000285.54285.540.44%
Nov 22, 2024000284.30284.300.54%
Nov 21, 2024000282.78282.780.69%
Nov 20, 2024000280.83280.830.06%
Nov 19, 2024000280.67280.670.47%
Nov 18, 2024000279.37279.370.42%
Nov 15, 2024000278.21278.21-1.31%
Nov 14, 2024000281.89281.89-0.68%
Nov 13, 2024000283.82283.82-0.07%
Nov 12, 2024000284.01284.01-0.39%
Nov 11, 2024000285.11285.110.30%
Nov 8, 2024000284.26284.260.44%
Nov 7, 2024000283.01283.010.69%
Nov 6, 2024000281.07281.072.80%
Nov 5, 2024000273.41273.411.29%
Nov 4, 2024000269.92269.92-0.22%
Nov 1, 2024000270.52270.520.41%
Oct 31, 2024000269.41269.41-1.79%
Oct 30, 2024000274.32274.32-0.29%
Oct 29, 2024000275.13275.130.15%
Oct 28, 2024000274.71274.710.39%
Oct 25, 2024000273.65273.65-0.09%
Oct 24, 2024000273.90273.900.23%
Oct 23, 2024000273.26273.26-0.90%
Oct 22, 2024000275.73275.73-0.10%
Oct 21, 2024000276.00276.00-0.31%
Oct 18, 2024000276.87276.870.37%
Oct 17, 2024000275.84275.84-0.03%
Oct 16, 2024000275.91275.910.54%
Oct 15, 2024000274.43274.43-0.66%
Oct 14, 2024000276.26276.260.74%
Oct 11, 2024000274.23274.230.76%
Oct 10, 2024000272.15272.15-0.20%
Oct 9, 2024000272.69272.690.70%
Oct 8, 2024000270.80270.800.87%
Oct 7, 2024000268.46268.46-0.95%
Oct 4, 2024000271.03271.030.98%
Oct 3, 2024000268.40268.40-0.20%
Oct 2, 2024000268.95268.950.02%
Oct 1, 2024000268.90268.90-0.94%
Sep 30, 2024000271.45271.450.39%
Sep 27, 2024000270.39270.39-0.37%
Sep 26, 2024000271.40270.570.43%
Sep 25, 2024000270.23269.40-0.29%
Sep 24, 2024000271.02270.190.23%
Sep 23, 2024000270.39269.560.26%
Sep 20, 2024000269.69268.86-0.25%
Sep 19, 2024000270.36269.531.73%
Sep 18, 2024000265.75264.93-0.24%
Sep 17, 2024000266.40265.580.09%
Sep 16, 2024000266.17265.350.20%
Sep 13, 2024000265.65264.830.71%
Sep 12, 2024000263.77262.960.78%
Sep 11, 2024000261.73260.931.01%
Sep 10, 2024000259.11258.310.40%
Sep 9, 2024000258.08257.291.10%
Sep 6, 2024000255.28254.50-1.71%
Sep 5, 2024000259.71258.91-0.33%
Sep 4, 2024000260.57259.77-0.17%
Sep 3, 2024000261.01260.21-2.17%
Aug 30, 2024000266.81265.990.99%
Aug 29, 2024000264.20263.390.09%
Aug 28, 2024000263.96263.15-0.61%
Aug 27, 2024000265.58264.760.09%
Aug 26, 2024000265.33264.51-0.30%
Aug 23, 2024000266.13265.311.31%
Aug 22, 2024000262.68261.87-0.89%
Aug 21, 2024000265.03264.220.54%
Aug 20, 2024000263.60262.79-0.28%
Aug 19, 2024000264.35263.540.99%
Aug 16, 2024000261.77260.970.21%
Aug 15, 2024000261.21260.411.70%
Aug 14, 2024000256.84256.050.33%
Aug 13, 2024000255.99255.201.68%
Aug 12, 2024000251.75250.98-0.09%
Aug 9, 2024000251.98251.210.45%
Aug 8, 2024000250.86250.092.34%
Aug 7, 2024000245.13244.38-0.80%
Aug 6, 2024000247.11246.351.04%
Aug 5, 2024000244.56243.81-2.98%
Aug 2, 2024000252.07251.30-2.01%
Aug 1, 2024000257.25256.46-1.49%