Vanguard Total Stock Mkt Idx Instl Sel (VSTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
325.58
-0.18 (-0.06%)
At close: Dec 26, 2025
VSTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2025 | 325.58 | 325.58 | 325.58 | 325.58 | 325.58 | -0.06% |
| Dec 24, 2025 | 325.76 | 325.76 | 325.76 | 325.76 | 325.76 | 0.31% |
| Dec 23, 2025 | 324.74 | 324.74 | 324.74 | 324.74 | 324.74 | 0.33% |
| Dec 22, 2025 | 323.68 | 323.68 | 323.68 | 323.68 | 323.68 | 0.42% |
| Dec 19, 2025 | 321.40 | 321.40 | 321.40 | 322.33 | 321.40 | 0.90% |
| Dec 18, 2025 | 318.55 | 318.55 | 318.55 | 319.47 | 318.55 | 0.78% |
| Dec 17, 2025 | 316.09 | 316.09 | 316.09 | 317.00 | 316.09 | -1.12% |
| Dec 16, 2025 | 319.67 | 319.67 | 319.67 | 320.59 | 319.67 | -0.25% |
| Dec 15, 2025 | 320.46 | 320.46 | 320.46 | 321.38 | 320.46 | -0.22% |
| Dec 12, 2025 | 321.18 | 321.18 | 321.18 | 322.10 | 321.17 | -1.11% |
| Dec 11, 2025 | 324.78 | 324.78 | 324.78 | 325.72 | 324.78 | 0.30% |
| Dec 10, 2025 | 323.82 | 323.82 | 323.82 | 324.75 | 323.82 | 0.76% |
| Dec 9, 2025 | 321.37 | 321.37 | 321.37 | 322.30 | 321.37 | -0.09% |
| Dec 8, 2025 | 321.66 | 321.66 | 321.66 | 322.59 | 321.66 | -0.33% |
| Dec 5, 2025 | 322.72 | 322.72 | 322.72 | 323.65 | 322.72 | 0.17% |
| Dec 4, 2025 | 322.16 | 322.16 | 322.16 | 323.09 | 322.16 | 0.15% |
| Dec 3, 2025 | 321.67 | 321.67 | 321.67 | 322.60 | 321.67 | 0.42% |
| Dec 2, 2025 | 320.33 | 320.33 | 320.33 | 321.25 | 320.33 | 0.20% |
| Dec 1, 2025 | 319.68 | 319.68 | 319.68 | 320.60 | 319.68 | -0.56% |
| Nov 28, 2025 | 321.47 | 321.47 | 321.47 | 322.40 | 321.47 | 0.56% |
| Nov 26, 2025 | 319.67 | 319.67 | 319.67 | 320.59 | 319.67 | 0.69% |
| Nov 25, 2025 | 317.48 | 317.48 | 317.48 | 318.39 | 317.48 | 1.05% |
| Nov 24, 2025 | 314.18 | 314.18 | 314.18 | 315.08 | 314.17 | 1.56% |
| Nov 21, 2025 | 309.36 | 309.36 | 309.36 | 310.25 | 309.36 | 1.11% |
| Nov 20, 2025 | 305.97 | 305.97 | 305.97 | 306.85 | 305.97 | -1.58% |
| Nov 19, 2025 | 310.88 | 310.88 | 310.88 | 311.78 | 310.88 | 0.33% |
| Nov 18, 2025 | 309.86 | 309.86 | 309.86 | 310.75 | 309.86 | -0.70% |
| Nov 17, 2025 | 312.03 | 312.03 | 312.03 | 312.93 | 312.03 | -1.01% |
| Nov 14, 2025 | 315.22 | 315.22 | 315.22 | 316.13 | 315.22 | -0.04% |
| Nov 13, 2025 | 315.35 | 315.35 | 315.35 | 316.26 | 315.35 | -1.75% |
| Nov 12, 2025 | 320.98 | 320.98 | 320.98 | 321.90 | 320.98 | 0.05% |
| Nov 11, 2025 | 320.81 | 320.81 | 320.81 | 321.73 | 320.81 | 0.21% |
| Nov 10, 2025 | 320.15 | 320.15 | 320.15 | 321.07 | 320.15 | 1.48% |
| Nov 7, 2025 | 315.47 | 315.47 | 315.47 | 316.38 | 315.47 | 0.24% |
| Nov 6, 2025 | 314.71 | 314.71 | 314.71 | 315.62 | 314.71 | -1.16% |
| Nov 5, 2025 | 318.39 | 318.39 | 318.39 | 319.31 | 318.39 | 0.45% |
| Nov 4, 2025 | 316.97 | 316.97 | 316.97 | 317.88 | 316.97 | -1.22% |
| Nov 3, 2025 | 320.90 | 320.90 | 320.90 | 321.82 | 320.90 | 0.11% |
| Oct 31, 2025 | 320.55 | 320.55 | 320.55 | 321.47 | 320.55 | 0.37% |
| Oct 30, 2025 | 319.38 | 319.38 | 319.38 | 320.30 | 319.38 | -1.01% |
| Oct 29, 2025 | 322.64 | 322.64 | 322.64 | 323.57 | 322.64 | -0.10% |
| Oct 28, 2025 | 322.95 | 322.95 | 322.95 | 323.88 | 322.95 | 0.10% |
| Oct 27, 2025 | 322.63 | 322.63 | 322.63 | 323.56 | 322.63 | 1.15% |
| Oct 24, 2025 | 318.97 | 318.97 | 318.97 | 319.89 | 318.97 | 0.80% |
| Oct 23, 2025 | 316.44 | 316.44 | 316.44 | 317.35 | 316.44 | 0.68% |
| Oct 22, 2025 | 314.32 | 314.32 | 314.32 | 315.22 | 314.31 | -0.64% |
| Oct 21, 2025 | 316.34 | 316.34 | 316.34 | 317.25 | 316.34 | 0.01% |
| Oct 20, 2025 | 316.30 | 316.30 | 316.30 | 317.21 | 316.30 | 1.13% |
| Oct 17, 2025 | 312.77 | 312.77 | 312.77 | 313.67 | 312.77 | 0.44% |
| Oct 16, 2025 | 311.40 | 311.40 | 311.40 | 312.30 | 311.40 | -0.75% |