Vanguard Total Stock Market Index Fund Institutional Select Shares (VSTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
327.69
-0.14 (-0.04%)
Jan 16, 2026, 4:00 PM EST
VSTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |