Vanguard Total Stock Mkt Idx Instl Sel (VSTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
322.60
+1.35 (0.42%)
At close: Dec 3, 2025
VSTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | 322.60 | 322.60 | 322.60 | 322.60 | 322.60 | 0.42% |
| Dec 2, 2025 | 321.25 | 321.25 | 321.25 | 321.25 | 321.25 | 0.20% |
| Dec 1, 2025 | 320.60 | 320.60 | 320.60 | 320.60 | 320.60 | -0.56% |
| Nov 28, 2025 | 322.40 | 322.40 | 322.40 | 322.40 | 322.40 | 0.56% |
| Nov 26, 2025 | 320.59 | 320.59 | 320.59 | 320.59 | 320.59 | 0.69% |
| Nov 25, 2025 | 318.39 | 318.39 | 318.39 | 318.39 | 318.39 | 1.05% |
| Nov 24, 2025 | 315.08 | 315.08 | 315.08 | 315.08 | 315.08 | 1.56% |
| Nov 21, 2025 | 310.25 | 310.25 | 310.25 | 310.25 | 310.25 | 1.11% |
| Nov 20, 2025 | 306.85 | 306.85 | 306.85 | 306.85 | 306.85 | -1.58% |
| Nov 19, 2025 | 311.78 | 311.78 | 311.78 | 311.78 | 311.78 | 0.33% |
| Nov 18, 2025 | 310.75 | 310.75 | 310.75 | 310.75 | 310.75 | -0.70% |
| Nov 17, 2025 | 312.93 | 312.93 | 312.93 | 312.93 | 312.93 | -1.01% |
| Nov 14, 2025 | 316.13 | 316.13 | 316.13 | 316.13 | 316.13 | -0.04% |
| Nov 13, 2025 | 316.26 | 316.26 | 316.26 | 316.26 | 316.26 | -1.75% |
| Nov 12, 2025 | 321.90 | 321.90 | 321.90 | 321.90 | 321.90 | 0.05% |
| Nov 11, 2025 | 321.73 | 321.73 | 321.73 | 321.73 | 321.73 | 0.21% |
| Nov 10, 2025 | 321.07 | 321.07 | 321.07 | 321.07 | 321.07 | 1.48% |
| Nov 7, 2025 | 316.38 | 316.38 | 316.38 | 316.38 | 316.38 | 0.24% |
| Nov 6, 2025 | 315.62 | 315.62 | 315.62 | 315.62 | 315.62 | -1.16% |
| Nov 5, 2025 | 319.31 | 319.31 | 319.31 | 319.31 | 319.31 | 0.45% |
| Nov 4, 2025 | 317.88 | 317.88 | 317.88 | 317.88 | 317.88 | -1.22% |
| Nov 3, 2025 | 321.82 | 321.82 | 321.82 | 321.82 | 321.82 | 0.11% |
| Oct 31, 2025 | 321.47 | 321.47 | 321.47 | 321.47 | 321.47 | 0.37% |
| Oct 30, 2025 | 320.30 | 320.30 | 320.30 | 320.30 | 320.30 | -1.01% |
| Oct 29, 2025 | 323.57 | 323.57 | 323.57 | 323.57 | 323.57 | -0.10% |
| Oct 28, 2025 | 323.88 | 323.88 | 323.88 | 323.88 | 323.88 | 0.10% |
| Oct 27, 2025 | 323.56 | 323.56 | 323.56 | 323.56 | 323.56 | 1.15% |
| Oct 24, 2025 | 319.89 | 319.89 | 319.89 | 319.89 | 319.89 | 0.80% |
| Oct 23, 2025 | 317.35 | 317.35 | 317.35 | 317.35 | 317.35 | 0.68% |
| Oct 22, 2025 | 315.22 | 315.22 | 315.22 | 315.22 | 315.22 | -0.64% |
| Oct 21, 2025 | 317.25 | 317.25 | 317.25 | 317.25 | 317.25 | 0.01% |
| Oct 20, 2025 | 317.21 | 317.21 | 317.21 | 317.21 | 317.21 | 1.13% |
| Oct 17, 2025 | 313.67 | 313.67 | 313.67 | 313.67 | 313.67 | 0.44% |
| Oct 16, 2025 | 312.30 | 312.30 | 312.30 | 312.30 | 312.30 | -0.75% |
| Oct 15, 2025 | 314.67 | 314.67 | 314.67 | 314.67 | 314.67 | 0.42% |
| Oct 14, 2025 | 313.34 | 313.34 | 313.34 | 313.34 | 313.34 | -0.02% |
| Oct 13, 2025 | 313.41 | 313.41 | 313.41 | 313.41 | 313.41 | 1.63% |
| Oct 10, 2025 | 308.37 | 308.37 | 308.37 | 308.37 | 308.37 | -2.72% |
| Oct 9, 2025 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | -0.32% |
| Oct 8, 2025 | 318.01 | 318.01 | 318.01 | 318.01 | 318.01 | 0.64% |
| Oct 7, 2025 | 315.99 | 315.99 | 315.99 | 315.99 | 315.99 | -0.47% |
| Oct 6, 2025 | 317.48 | 317.48 | 317.48 | 317.48 | 317.48 | 0.38% |
| Oct 3, 2025 | 316.29 | 316.29 | 316.29 | 316.29 | 316.29 | 0.06% |
| Oct 2, 2025 | 316.09 | 316.09 | 316.09 | 316.09 | 316.09 | 0.13% |
| Oct 1, 2025 | 315.67 | 315.67 | 315.67 | 315.67 | 315.67 | 0.34% |
| Sep 30, 2025 | 314.60 | 314.60 | 314.60 | 314.60 | 314.60 | 0.34% |
| Sep 29, 2025 | 313.52 | 313.52 | 313.52 | 313.52 | 313.52 | -0.03% |
| Sep 26, 2025 | 312.74 | 312.74 | 312.74 | 313.62 | 312.74 | 0.63% |
| Sep 25, 2025 | 310.77 | 310.77 | 310.77 | 311.65 | 310.77 | -0.55% |
| Sep 24, 2025 | 312.50 | 312.50 | 312.50 | 313.38 | 312.50 | -0.36% |