Vanguard Total Stock Market Index Fund Institutional Select Shares (VSTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
322.75
+0.59 (0.18%)
At close: Feb 13, 2026
VSTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 322.75 | 322.75 | 322.75 | 322.75 | 322.75 | 0.18% |
| Feb 12, 2026 | 322.16 | 322.16 | 322.16 | 322.16 | 322.16 | -1.59% |
| Feb 11, 2026 | 327.38 | 327.38 | 327.38 | 327.38 | 327.38 | -0.06% |
| Feb 10, 2026 | 327.59 | 327.59 | 327.59 | 327.59 | 327.59 | -0.30% |
| Feb 9, 2026 | 328.58 | 328.58 | 328.58 | 328.58 | 328.58 | 0.49% |
| Feb 6, 2026 | 326.97 | 326.97 | 326.97 | 326.97 | 326.97 | 2.14% |
| Feb 5, 2026 | 320.11 | 320.11 | 320.11 | 320.11 | 320.11 | -1.28% |
| Feb 4, 2026 | 324.26 | 324.26 | 324.26 | 324.26 | 324.26 | -0.48% |
| Feb 3, 2026 | 325.82 | 325.82 | 325.82 | 325.82 | 325.82 | -0.76% |
| Feb 2, 2026 | 328.31 | 328.31 | 328.31 | 328.31 | 328.31 | 0.56% |
| Jan 30, 2026 | 326.47 | 326.47 | 326.47 | 326.47 | 326.47 | -0.55% |
| Jan 29, 2026 | 328.27 | 328.27 | 328.27 | 328.27 | 328.27 | -0.17% |
| Jan 28, 2026 | 328.84 | 328.84 | 328.84 | 328.84 | 328.84 | -0.07% |
| Jan 27, 2026 | 329.07 | 329.07 | 329.07 | 329.07 | 329.07 | 0.38% |
| Jan 26, 2026 | 327.83 | 327.83 | 327.83 | 327.83 | 327.83 | 0.42% |
| Jan 23, 2026 | 326.45 | 326.45 | 326.45 | 326.45 | 326.45 | -0.12% |
| Jan 22, 2026 | 326.83 | 326.83 | 326.83 | 326.83 | 326.83 | 0.56% |
| Jan 21, 2026 | 325.01 | 325.01 | 325.01 | 325.01 | 325.01 | 1.20% |
| Jan 20, 2026 | 321.16 | 321.16 | 321.16 | 321.16 | 321.16 | -1.99% |
| Jan 16, 2026 | 327.69 | 327.69 | 327.69 | 327.69 | 327.69 | -0.04% |
| Jan 15, 2026 | 327.83 | 327.83 | 327.83 | 327.83 | 327.83 | 0.32% |
| Jan 14, 2026 | 326.80 | 326.80 | 326.80 | 326.80 | 326.80 | -0.44% |
| Jan 13, 2026 | 328.24 | 328.24 | 328.24 | 328.24 | 328.24 | -0.18% |
| Jan 12, 2026 | 328.82 | 328.82 | 328.82 | 328.82 | 328.82 | 0.18% |
| Jan 9, 2026 | 328.22 | 328.22 | 328.22 | 328.22 | 328.22 | 0.65% |
| Jan 8, 2026 | 326.09 | 326.09 | 326.09 | 326.09 | 326.09 | 0.05% |
| Jan 7, 2026 | 325.93 | 325.93 | 325.93 | 325.93 | 325.93 | -0.35% |
| Jan 6, 2026 | 327.08 | 327.08 | 327.08 | 327.08 | 327.08 | 0.70% |
| Jan 5, 2026 | 324.80 | 324.80 | 324.80 | 324.80 | 324.80 | 0.73% |
| Jan 2, 2026 | 322.45 | 322.45 | 322.45 | 322.45 | 322.45 | 0.33% |
| Dec 31, 2025 | 321.38 | 321.38 | 321.38 | 321.38 | 321.38 | -0.75% |
| Dec 30, 2025 | 323.82 | 323.82 | 323.82 | 323.82 | 323.82 | -0.17% |
| Dec 29, 2025 | 324.38 | 324.38 | 324.38 | 324.38 | 324.38 | -0.37% |
| 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% |