Vanguard Total Stock Market Index Fund Institutional Select Shares (VSTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
300.15
-6.19 (-2.02%)
At close: Mar 27, 2026
VSTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 27, 2026 | 300.15 | 300.15 | 300.15 | 300.15 | 300.15 | -2.02% |
| Mar 26, 2026 | 306.34 | 306.34 | 306.34 | 306.34 | 305.35 | -1.71% |
| Mar 25, 2026 | 311.68 | 311.68 | 311.68 | 311.68 | 310.67 | 0.61% |
| Mar 24, 2026 | 309.80 | 309.80 | 309.80 | 309.80 | 308.80 | -0.32% |
| Mar 23, 2026 | 310.80 | 310.80 | 310.80 | 310.80 | 309.80 | 1.25% |
| Mar 20, 2026 | 306.97 | 306.97 | 306.97 | 306.97 | 305.98 | -1.60% |
| Mar 19, 2026 | 311.95 | 311.95 | 311.95 | 311.95 | 310.94 | -0.19% |
| Mar 18, 2026 | 312.55 | 312.55 | 312.55 | 312.55 | 311.54 | -1.35% |
| Mar 17, 2026 | 316.83 | 316.83 | 316.83 | 316.83 | 315.81 | 0.32% |
| Mar 16, 2026 | 315.83 | 315.83 | 315.83 | 315.83 | 314.81 | 1.02% |
| Mar 13, 2026 | 312.64 | 312.64 | 312.64 | 312.64 | 311.63 | -0.55% |
| Mar 12, 2026 | 314.38 | 314.38 | 314.38 | 314.38 | 313.36 | -1.59% |
| Mar 11, 2026 | 319.46 | 319.46 | 319.46 | 319.46 | 318.43 | -0.08% |
| Mar 10, 2026 | 319.73 | 319.73 | 319.73 | 319.73 | 318.70 | -0.24% |
| Mar 9, 2026 | 320.50 | 320.50 | 320.50 | 320.50 | 319.46 | 0.86% |
| Mar 6, 2026 | 317.77 | 317.77 | 317.77 | 317.77 | 316.74 | -1.37% |
| Mar 5, 2026 | 322.18 | 322.18 | 322.18 | 322.18 | 321.14 | -0.65% |
| Mar 4, 2026 | 324.30 | 324.30 | 324.30 | 324.30 | 323.25 | 0.77% |
| Mar 3, 2026 | 321.82 | 321.82 | 321.82 | 321.82 | 320.78 | -1.03% |
| Mar 2, 2026 | 325.17 | 325.17 | 325.17 | 325.17 | 324.12 | 0.13% |
| Feb 27, 2026 | 324.76 | 324.76 | 324.76 | 324.76 | 323.71 | -0.51% |
| Feb 26, 2026 | 326.43 | 326.43 | 326.43 | 326.43 | 325.37 | -0.38% |
| Feb 25, 2026 | 327.68 | 327.68 | 327.68 | 327.68 | 326.62 | 0.78% |
| Feb 24, 2026 | 325.13 | 325.13 | 325.13 | 325.13 | 324.08 | 0.83% |
| Feb 23, 2026 | 322.45 | 322.45 | 322.45 | 322.45 | 321.41 | -1.14% |
| Feb 20, 2026 | 326.16 | 326.16 | 326.16 | 326.16 | 325.11 | 0.60% |
| Feb 19, 2026 | 324.22 | 324.22 | 324.22 | 324.22 | 323.17 | -0.21% |
| Feb 18, 2026 | 324.91 | 324.91 | 324.91 | 324.91 | 323.86 | 0.57% |
| Feb 17, 2026 | 323.08 | 323.08 | 323.08 | 323.08 | 322.04 | 0.10% |
| Feb 13, 2026 | 322.75 | 322.75 | 322.75 | 322.75 | 321.71 | 0.18% |
| Feb 12, 2026 | 322.16 | 322.16 | 322.16 | 322.16 | 321.12 | -1.59% |
| Feb 11, 2026 | 327.38 | 327.38 | 327.38 | 327.38 | 326.32 | -0.06% |
| Feb 10, 2026 | 327.59 | 327.59 | 327.59 | 327.59 | 326.53 | -0.30% |
| Feb 9, 2026 | 328.58 | 328.58 | 328.58 | 328.58 | 327.52 | 0.49% |
| Feb 6, 2026 | 326.97 | 326.97 | 326.97 | 326.97 | 325.91 | 2.14% |
| Feb 5, 2026 | 320.11 | 320.11 | 320.11 | 320.11 | 319.08 | -1.28% |
| Feb 4, 2026 | 324.26 | 324.26 | 324.26 | 324.26 | 323.21 | -0.48% |
| Feb 3, 2026 | 325.82 | 325.82 | 325.82 | 325.82 | 324.77 | -0.76% |
| Feb 2, 2026 | 328.31 | 328.31 | 328.31 | 328.31 | 327.25 | 0.56% |
| Jan 30, 2026 | 326.47 | 326.47 | 326.47 | 326.47 | 325.41 | -0.55% |
| Jan 29, 2026 | 328.27 | 328.27 | 328.27 | 328.27 | 327.21 | -0.17% |
| Jan 28, 2026 | 328.84 | 328.84 | 328.84 | 328.84 | 327.78 | -0.07% |
| Jan 27, 2026 | 329.07 | 329.07 | 329.07 | 329.07 | 328.01 | 0.38% |
| Jan 26, 2026 | 327.83 | 327.83 | 327.83 | 327.83 | 326.77 | 0.42% |
| Jan 23, 2026 | 326.45 | 326.45 | 326.45 | 326.45 | 325.39 | -0.12% |
| Jan 22, 2026 | 326.83 | 326.83 | 326.83 | 326.83 | 325.77 | 0.56% |
| Jan 21, 2026 | 325.01 | 325.01 | 325.01 | 325.01 | 323.96 | 1.20% |
| Jan 20, 2026 | 321.16 | 321.16 | 321.16 | 321.16 | 320.12 | -1.99% |
| Jan 16, 2026 | 327.69 | 327.69 | 327.69 | 327.69 | 326.63 | -0.04% |
| Jan 15, 2026 | 327.83 | 327.83 | 327.83 | 327.83 | 326.77 | 0.32% |