Vanguard Total Stock Market Index Fund Institutional Select Shares (VSTSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
292.89
+1.59 (0.55%)
Jul 2, 2025, 4:00 PM EDT
VSTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 2, 2025 | 292.89 | 292.89 | 292.89 | 292.89 | 292.89 | 0.55% |
| Jul 1, 2025 | 291.30 | 291.30 | 291.30 | 291.30 | 291.30 | -0.05% |
| Jun 30, 2025 | 291.46 | 291.46 | 291.46 | 291.46 | 291.46 | 0.22% |
| Jun 27, 2025 | 290.81 | 290.81 | 290.81 | 290.81 | 289.93 | 0.48% |
| Jun 26, 2025 | 289.42 | 289.42 | 289.42 | 289.42 | 288.54 | 0.87% |
| Jun 25, 2025 | 286.91 | 286.91 | 286.91 | 286.91 | 286.04 | -0.13% |
| Jun 24, 2025 | 287.28 | 287.28 | 287.28 | 287.28 | 286.41 | 1.15% |
| Jun 23, 2025 | 284.01 | 284.01 | 284.01 | 284.01 | 283.15 | 0.95% |
| Jun 20, 2025 | 281.35 | 281.35 | 281.35 | 281.35 | 280.50 | -0.21% |
| Jun 18, 2025 | 281.94 | 281.94 | 281.94 | 281.94 | 281.08 | 0.04% |
| Jun 17, 2025 | 281.83 | 281.83 | 281.83 | 281.83 | 280.97 | -0.83% |
| Jun 16, 2025 | 284.19 | 284.19 | 284.19 | 284.19 | 283.33 | 0.98% |
| Jun 13, 2025 | 281.43 | 281.43 | 281.43 | 281.43 | 280.57 | -1.17% |
| Jun 12, 2025 | 284.76 | 284.76 | 284.76 | 284.76 | 283.89 | 0.31% |
| Jun 11, 2025 | 283.87 | 283.87 | 283.87 | 283.87 | 283.01 | -0.27% |
| Jun 10, 2025 | 284.65 | 284.65 | 284.65 | 284.65 | 283.79 | 0.51% |
| Jun 9, 2025 | 283.21 | 283.21 | 283.21 | 283.21 | 282.35 | 0.10% |
| Jun 6, 2025 | 282.92 | 282.92 | 282.92 | 282.92 | 282.06 | 1.06% |
| Jun 5, 2025 | 279.94 | 279.94 | 279.94 | 279.94 | 279.09 | -0.46% |
| Jun 4, 2025 | 281.22 | 281.22 | 281.22 | 281.22 | 280.37 | 0.02% |
| Jun 3, 2025 | 281.17 | 281.17 | 281.17 | 281.17 | 280.32 | 0.67% |
| Jun 2, 2025 | 279.30 | 279.30 | 279.30 | 279.30 | 278.45 | 0.39% |
| May 30, 2025 | 278.21 | 278.21 | 278.21 | 278.21 | 277.36 | - |
| May 29, 2025 | 278.22 | 278.22 | 278.22 | 278.22 | 277.37 | 0.38% |
| May 28, 2025 | 277.18 | 277.18 | 277.18 | 277.18 | 276.34 | -0.60% |
| May 27, 2025 | 278.84 | 278.84 | 278.84 | 278.84 | 277.99 | 2.08% |
| May 23, 2025 | 273.16 | 273.16 | 273.16 | 273.16 | 272.33 | -0.63% |
| May 22, 2025 | 274.90 | 274.90 | 274.90 | 274.90 | 274.06 | -0.01% |
| May 21, 2025 | 274.93 | 274.93 | 274.93 | 274.93 | 274.09 | -1.74% |
| May 20, 2025 | 279.79 | 279.79 | 279.79 | 279.79 | 278.94 | -0.36% |
| May 19, 2025 | 280.79 | 280.79 | 280.79 | 280.79 | 279.94 | 0.06% |
| May 16, 2025 | 280.61 | 280.61 | 280.61 | 280.61 | 279.76 | 0.75% |
| May 15, 2025 | 278.52 | 278.52 | 278.52 | 278.52 | 277.67 | 0.39% |
| May 14, 2025 | 277.44 | 277.44 | 277.44 | 277.44 | 276.60 | 0.04% |
| May 13, 2025 | 277.32 | 277.32 | 277.32 | 277.32 | 276.48 | 0.74% |
| May 12, 2025 | 275.29 | 275.29 | 275.29 | 275.29 | 274.45 | 3.31% |
| May 9, 2025 | 266.48 | 266.48 | 266.48 | 266.48 | 265.67 | -0.06% |
| May 8, 2025 | 266.64 | 266.64 | 266.64 | 266.64 | 265.83 | 0.73% |
| May 7, 2025 | 264.71 | 264.71 | 264.71 | 264.71 | 263.91 | 0.42% |
| May 6, 2025 | 263.61 | 263.61 | 263.61 | 263.61 | 262.81 | -0.79% |
| May 5, 2025 | 265.71 | 265.71 | 265.71 | 265.71 | 264.90 | -0.61% |
| May 2, 2025 | 267.33 | 267.33 | 267.33 | 267.33 | 266.52 | 1.56% |
| May 1, 2025 | 263.22 | 263.22 | 263.22 | 263.22 | 262.42 | 0.61% |
| Apr 30, 2025 | 261.62 | 261.62 | 261.62 | 261.62 | 260.83 | 0.09% |
| Apr 29, 2025 | 261.39 | 261.39 | 261.39 | 261.39 | 260.60 | 0.59% |
| Apr 28, 2025 | 259.85 | 259.85 | 259.85 | 259.85 | 259.06 | 0.11% |
| Apr 25, 2025 | 259.56 | 259.56 | 259.56 | 259.56 | 258.77 | 0.67% |
| Apr 24, 2025 | 257.84 | 257.84 | 257.84 | 257.84 | 257.06 | 2.08% |
| Apr 23, 2025 | 252.58 | 252.58 | 252.58 | 252.58 | 251.81 | 1.68% |
| Apr 22, 2025 | 248.41 | 248.41 | 248.41 | 248.41 | 247.66 | 2.56% |