Vanguard Total Stock Market Index Fund Institutional Select Shares (VSTSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
271.69
+1.43 (0.53%)
Mar 7, 2025, 5:00 PM EST
VSTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 7, 2025 | 271.69 | 271.69 | 271.69 | 271.69 | 271.69 | 0.53% |
| Mar 6, 2025 | 270.26 | 270.26 | 270.26 | 270.26 | 270.26 | -1.88% |
| Mar 5, 2025 | 275.45 | 275.45 | 275.45 | 275.45 | 275.45 | 1.15% |
| Mar 4, 2025 | 272.32 | 272.32 | 272.32 | 272.32 | 272.32 | -1.22% |
| Mar 3, 2025 | 275.67 | 275.67 | 275.67 | 275.67 | 275.67 | -1.84% |
| Feb 28, 2025 | 280.84 | 280.84 | 280.84 | 280.84 | 280.84 | 1.57% |
| Feb 27, 2025 | 276.51 | 276.51 | 276.51 | 276.51 | 276.51 | -1.55% |
| Feb 26, 2025 | 280.87 | 280.87 | 280.87 | 280.87 | 280.87 | 0.04% |
| Feb 25, 2025 | 280.75 | 280.75 | 280.75 | 280.75 | 280.75 | -0.50% |
| Feb 24, 2025 | 282.16 | 282.16 | 282.16 | 282.16 | 282.16 | -0.52% |
| Feb 21, 2025 | 283.63 | 283.63 | 283.63 | 283.63 | 283.63 | -1.86% |
| Feb 20, 2025 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | -0.53% |
| Feb 19, 2025 | 290.53 | 290.53 | 290.53 | 290.53 | 290.53 | 0.12% |
| Feb 18, 2025 | 290.18 | 290.18 | 290.18 | 290.18 | 290.18 | 0.28% |
| Feb 14, 2025 | 289.38 | 289.38 | 289.38 | 289.38 | 289.38 | 0.01% |
| Feb 13, 2025 | 289.35 | 289.35 | 289.35 | 289.35 | 289.35 | 1.05% |
| Feb 12, 2025 | 286.35 | 286.35 | 286.35 | 286.35 | 286.35 | -0.31% |
| Feb 11, 2025 | 287.23 | 287.23 | 287.23 | 287.23 | 287.23 | -0.07% |
| Feb 10, 2025 | 287.44 | 287.44 | 287.44 | 287.44 | 287.44 | 0.65% |
| Feb 7, 2025 | 285.59 | 285.59 | 285.59 | 285.59 | 285.59 | -0.94% |
| Feb 6, 2025 | 288.31 | 288.31 | 288.31 | 288.31 | 288.31 | 0.29% |
| Feb 5, 2025 | 287.47 | 287.47 | 287.47 | 287.47 | 287.47 | 0.45% |
| Feb 4, 2025 | 286.17 | 286.17 | 286.17 | 286.17 | 286.17 | 0.74% |
| Feb 3, 2025 | 284.07 | 284.07 | 284.07 | 284.07 | 284.07 | -0.78% |
| Jan 31, 2025 | 286.30 | 286.30 | 286.30 | 286.30 | 286.30 | -0.51% |
| Jan 30, 2025 | 287.76 | 287.76 | 287.76 | 287.76 | 287.76 | 0.61% |
| Jan 29, 2025 | 286.02 | 286.02 | 286.02 | 286.02 | 286.02 | -0.44% |
| Jan 28, 2025 | 287.27 | 287.27 | 287.27 | 287.27 | 287.27 | 0.89% |
| Jan 27, 2025 | 284.74 | 284.74 | 284.74 | 284.74 | 284.74 | -1.43% |
| Jan 24, 2025 | 288.88 | 288.88 | 288.88 | 288.88 | 288.88 | -0.25% |
| Jan 23, 2025 | 289.61 | 289.61 | 289.61 | 289.61 | 289.61 | 0.51% |
| Jan 22, 2025 | 288.13 | 288.13 | 288.13 | 288.13 | 288.13 | 0.49% |
| Jan 21, 2025 | 286.72 | 286.72 | 286.72 | 286.72 | 286.72 | 0.98% |
| Jan 17, 2025 | 283.94 | 283.94 | 283.94 | 283.94 | 283.94 | 0.95% |
| Jan 16, 2025 | 281.28 | 281.28 | 281.28 | 281.28 | 281.28 | -0.10% |
| Jan 15, 2025 | 281.55 | 281.55 | 281.55 | 281.55 | 281.55 | 1.83% |
| Jan 14, 2025 | 276.49 | 276.49 | 276.49 | 276.49 | 276.49 | 0.23% |
| Jan 13, 2025 | 275.85 | 275.85 | 275.85 | 275.85 | 275.85 | 0.18% |
| Jan 10, 2025 | 275.36 | 275.36 | 275.36 | 275.36 | 275.36 | -1.53% |
| Jan 8, 2025 | 279.65 | 279.65 | 279.65 | 279.65 | 279.65 | 0.12% |
| Jan 7, 2025 | 279.31 | 279.31 | 279.31 | 279.31 | 279.31 | -1.10% |
| Jan 6, 2025 | 282.42 | 282.42 | 282.42 | 282.42 | 282.42 | 0.53% |
| Jan 3, 2025 | 280.92 | 280.92 | 280.92 | 280.92 | 280.92 | 1.32% |
| Jan 2, 2025 | 277.25 | 277.25 | 277.25 | 277.25 | 277.25 | -0.16% |
| Dec 31, 2024 | 277.70 | 277.70 | 277.70 | 277.70 | 277.70 | -0.38% |
| Dec 30, 2024 | 278.77 | 278.77 | 278.77 | 278.77 | 278.77 | -1.05% |
| Dec 27, 2024 | 281.73 | 281.73 | 281.73 | 281.73 | 281.73 | -1.13% |
| Dec 26, 2024 | 284.94 | 284.94 | 284.94 | 284.94 | 284.94 | 0.03% |
| Dec 24, 2024 | 284.86 | 284.86 | 284.86 | 284.86 | 284.86 | 1.09% |
| Dec 23, 2024 | 281.79 | 281.79 | 281.79 | 281.79 | 281.79 | 0.29% |