Vanguard MStar Total Stk Mkt Idx InstSel (VSTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
365.28
+5.15 (1.43%)
Sep 21, 2026, 4:00 PM EST
VSTSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 23, 2026 | 362.54 | 362.54 | 362.54 | 362.54 | 362.54 | -0.80% |
| Sep 22, 2026 | 365.46 | 365.46 | 365.46 | 365.46 | 365.46 | 0.05% |
| Sep 21, 2026 | 365.28 | 365.28 | 365.28 | 365.28 | 365.28 | 1.43% |
| Sep 18, 2026 | 360.13 | 360.13 | 360.13 | 360.13 | 360.13 | 0.10% |
| Sep 17, 2026 | 359.78 | 359.78 | 359.78 | 359.78 | 359.78 | 1.10% |
| Sep 16, 2026 | 355.85 | 355.85 | 355.85 | 355.85 | 355.85 | -0.44% |
| Sep 15, 2026 | 357.41 | 357.41 | 357.41 | 357.41 | 357.41 | -0.47% |
| Sep 14, 2026 | 359.10 | 359.10 | 359.10 | 359.10 | 359.10 | -0.45% |
| Sep 11, 2026 | 360.74 | 360.74 | 360.74 | 360.74 | 360.74 | 0.84% |
| Sep 10, 2026 | 357.72 | 357.72 | 357.72 | 357.72 | 357.72 | -0.62% |
| Sep 9, 2026 | 359.95 | 359.95 | 359.95 | 359.95 | 359.95 | -0.55% |
| Sep 8, 2026 | 361.93 | 361.93 | 361.93 | 361.93 | 361.93 | -0.58% |
| Sep 4, 2026 | 364.05 | 364.05 | 364.05 | 364.05 | 364.05 | -0.31% |
| Sep 3, 2026 | 365.18 | 365.18 | 365.18 | 365.18 | 365.18 | 1.09% |
| Sep 2, 2026 | 361.26 | 361.26 | 361.26 | 361.26 | 361.26 | 0.46% |
| Sep 1, 2026 | 359.59 | 359.59 | 359.59 | 359.59 | 359.59 | -0.78% |
| Aug 31, 2026 | 362.41 | 362.41 | 362.41 | 362.41 | 362.41 | -0.34% |
| Aug 28, 2026 | 363.63 | 363.63 | 363.63 | 363.63 | 363.63 | -0.36% |
| Aug 27, 2026 | 364.95 | 364.95 | 364.95 | 364.95 | 364.95 | 0.67% |
| Aug 26, 2026 | 362.51 | 362.51 | 362.51 | 362.51 | 362.51 | - |
| Aug 25, 2026 | 362.51 | 362.51 | 362.51 | 362.51 | 362.51 | 0.31% |
| Aug 24, 2026 | 361.39 | 361.39 | 361.39 | 361.39 | 361.39 | -0.34% |
| Aug 21, 2026 | 362.62 | 362.62 | 362.62 | 362.62 | 362.62 | 0.49% |
| Aug 20, 2026 | 360.85 | 360.85 | 360.85 | 360.85 | 360.85 | -0.90% |
| Aug 19, 2026 | 364.11 | 364.11 | 364.11 | 364.11 | 364.11 | 0.23% |
| Aug 18, 2026 | 363.28 | 363.28 | 363.28 | 363.28 | 363.28 | -0.78% |
| Aug 17, 2026 | 366.15 | 366.15 | 366.15 | 366.15 | 366.15 | -0.48% |
| Aug 14, 2026 | 367.93 | 367.93 | 367.93 | 367.93 | 367.93 | -0.11% |
| Aug 13, 2026 | 368.35 | 368.35 | 368.35 | 368.35 | 368.35 | 0.64% |
| Aug 12, 2026 | 366.02 | 366.02 | 366.02 | 366.02 | 366.02 | 0.31% |
| Aug 11, 2026 | 364.89 | 364.89 | 364.89 | 364.89 | 364.89 | -0.25% |
| Aug 10, 2026 | 365.81 | 365.81 | 365.81 | 365.81 | 365.81 | -0.07% |
| Aug 7, 2026 | 366.06 | 366.06 | 366.06 | 366.06 | 366.06 | 0.74% |
| Aug 6, 2026 | 363.36 | 363.36 | 363.36 | 363.36 | 363.36 | -0.19% |
| Aug 5, 2026 | 364.05 | 364.05 | 364.05 | 364.05 | 364.05 | -0.25% |
| Aug 4, 2026 | 364.95 | 364.95 | 364.95 | 364.95 | 364.95 | 1.83% |
| Aug 3, 2026 | 358.39 | 358.39 | 358.39 | 358.39 | 358.39 | 1.53% |
| Jul 31, 2026 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | 0.57% |
| Jul 30, 2026 | 350.99 | 350.99 | 350.99 | 350.99 | 350.99 | 1.63% |
| Jul 29, 2026 | 345.37 | 345.37 | 345.37 | 345.37 | 345.37 | -1.52% |
| Jul 28, 2026 | 350.70 | 350.70 | 350.70 | 350.70 | 350.70 | 0.19% |
| Jul 27, 2026 | 350.04 | 350.04 | 350.04 | 350.04 | 350.04 | 0.10% |
| Jul 24, 2026 | 349.68 | 349.68 | 349.68 | 349.68 | 349.68 | 0.02% |
| Jul 23, 2026 | 349.60 | 349.60 | 349.60 | 349.60 | 349.60 | -1.12% |
| Jul 22, 2026 | 353.56 | 353.56 | 353.56 | 353.56 | 353.56 | -0.19% |
| Jul 21, 2026 | 354.25 | 354.25 | 354.25 | 354.25 | 354.25 | 0.93% |
| Jul 20, 2026 | 350.99 | 350.99 | 350.99 | 350.99 | 350.99 | -0.26% |
| Jul 17, 2026 | 351.90 | 351.90 | 351.90 | 351.90 | 351.90 | -0.94% |
| Jul 16, 2026 | 355.25 | 355.25 | 355.25 | 355.25 | 355.25 | -0.48% |
| Jul 15, 2026 | 356.98 | 356.98 | 356.98 | 356.98 | 356.98 | 0.35% |