Vanguard Total Stock Mkt Idx Instl Sel (VSTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
313.62
+1.97 (0.63%)
Sep 26, 2025, 4:00 PM EDT
VSTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 25, 2025 | 311.65 | 311.65 | 311.65 | 311.65 | 311.65 | -0.55% |
| Sep 24, 2025 | 313.38 | 313.38 | 313.38 | 313.38 | 313.38 | -0.36% |
| Sep 23, 2025 | 314.50 | 314.50 | 314.50 | 314.50 | 314.50 | -0.53% |
| Sep 22, 2025 | 316.19 | 316.19 | 316.19 | 316.19 | 316.19 | 0.42% |
| Sep 19, 2025 | 314.88 | 314.88 | 314.88 | 314.88 | 314.88 | 0.38% |
| Sep 18, 2025 | 313.68 | 313.68 | 313.68 | 313.68 | 313.68 | 0.63% |
| Sep 17, 2025 | 311.73 | 311.73 | 311.73 | 311.73 | 311.73 | -0.07% |
| Sep 16, 2025 | 311.96 | 311.96 | 311.96 | 311.96 | 311.96 | -0.12% |
| Sep 15, 2025 | 312.32 | 312.32 | 312.32 | 312.32 | 312.32 | 0.46% |
| Sep 12, 2025 | 310.88 | 310.88 | 310.88 | 310.88 | 310.88 | -0.15% |
| Sep 11, 2025 | 311.36 | 311.36 | 311.36 | 311.36 | 311.36 | 0.93% |
| Sep 10, 2025 | 308.48 | 308.48 | 308.48 | 308.48 | 308.48 | 0.25% |
| Sep 9, 2025 | 307.71 | 307.71 | 307.71 | 307.71 | 307.71 | 0.19% |
| Sep 8, 2025 | 307.13 | 307.13 | 307.13 | 307.13 | 307.13 | 0.26% |
| Sep 5, 2025 | 306.33 | 306.33 | 306.33 | 306.33 | 306.33 | -0.20% |
| Sep 4, 2025 | 306.93 | 306.93 | 306.93 | 306.93 | 306.93 | 0.88% |
| Sep 3, 2025 | 304.24 | 304.24 | 304.24 | 304.24 | 304.24 | 0.43% |
| Sep 2, 2025 | 302.95 | 302.95 | 302.95 | 302.95 | 302.95 | -0.64% |
| Aug 29, 2025 | 304.91 | 304.91 | 304.91 | 304.91 | 304.91 | -0.63% |
| Aug 28, 2025 | 306.84 | 306.84 | 306.84 | 306.84 | 306.84 | 0.36% |
| Aug 27, 2025 | 305.74 | 305.74 | 305.74 | 305.74 | 305.74 | 0.28% |
| Aug 26, 2025 | 304.90 | 304.90 | 304.90 | 304.90 | 304.90 | 0.45% |
| Aug 25, 2025 | 303.53 | 303.53 | 303.53 | 303.53 | 303.53 | -0.47% |
| Aug 22, 2025 | 304.97 | 304.97 | 304.97 | 304.97 | 304.97 | 1.70% |
| Aug 21, 2025 | 299.86 | 299.86 | 299.86 | 299.86 | 299.86 | -0.33% |
| Aug 20, 2025 | 300.86 | 300.86 | 300.86 | 300.86 | 300.86 | -0.25% |
| Aug 19, 2025 | 301.61 | 301.61 | 301.61 | 301.61 | 301.61 | -0.61% |
| Aug 18, 2025 | 303.45 | 303.45 | 303.45 | 303.45 | 303.45 | 0.04% |
| Aug 15, 2025 | 303.34 | 303.34 | 303.34 | 303.34 | 303.34 | -0.27% |
| Aug 14, 2025 | 304.15 | 304.15 | 304.15 | 304.15 | 304.15 | -0.11% |
| Aug 13, 2025 | 304.47 | 304.47 | 304.47 | 304.47 | 304.47 | 0.46% |
| Aug 12, 2025 | 303.07 | 303.07 | 303.07 | 303.07 | 303.07 | 1.26% |
| Aug 11, 2025 | 299.29 | 299.29 | 299.29 | 299.29 | 299.29 | -0.24% |
| Aug 8, 2025 | 300.02 | 300.02 | 300.02 | 300.02 | 300.02 | 0.67% |
| Aug 7, 2025 | 298.03 | 298.03 | 298.03 | 298.03 | 298.03 | -0.09% |
| Aug 6, 2025 | 298.30 | 298.30 | 298.30 | 298.30 | 298.30 | 0.65% |
| Aug 5, 2025 | 296.37 | 296.37 | 296.37 | 296.37 | 296.37 | -0.43% |
| Aug 4, 2025 | 297.66 | 297.66 | 297.66 | 297.66 | 297.66 | 1.52% |
| Aug 1, 2025 | 293.19 | 293.19 | 293.19 | 293.19 | 293.19 | -1.65% |
| Jul 31, 2025 | 298.11 | 298.11 | 298.11 | 298.11 | 298.11 | -0.36% |
| Jul 30, 2025 | 299.20 | 299.20 | 299.20 | 299.20 | 299.20 | -0.13% |
| Jul 29, 2025 | 299.60 | 299.60 | 299.60 | 299.60 | 299.60 | -0.33% |
| Jul 28, 2025 | 300.58 | 300.58 | 300.58 | 300.58 | 300.58 | -0.01% |
| Jul 25, 2025 | 300.61 | 300.61 | 300.61 | 300.61 | 300.61 | 0.44% |
| Jul 24, 2025 | 299.29 | 299.29 | 299.29 | 299.29 | 299.29 | -0.03% |
| Jul 23, 2025 | 299.39 | 299.39 | 299.39 | 299.39 | 299.39 | 0.81% |
| Jul 22, 2025 | 296.98 | 296.98 | 296.98 | 296.98 | 296.98 | 0.15% |
| Jul 21, 2025 | 296.53 | 296.53 | 296.53 | 296.53 | 296.53 | 0.05% |
| Jul 18, 2025 | 296.38 | 296.38 | 296.38 | 296.38 | 296.38 | - |
| Jul 17, 2025 | 296.37 | 296.37 | 296.37 | 296.37 | 296.37 | 0.61% |