Skip to main content
logo
Vanguard Total Stock Market Index Fund Institutional Select Shares (VSTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
347.34
-0.33 (-0.09%)
At close: May 18, 2026

VSTSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 15, 2026347.67347.67347.67347.67347.67-1.29%
May 14, 2026352.20352.20352.20352.20352.200.75%
May 13, 2026349.58349.58349.58349.58349.580.53%
May 12, 2026347.72347.72347.72347.72347.72-0.23%
May 11, 2026348.53348.53348.53348.53348.530.17%
May 8, 2026347.95347.95347.95347.95347.950.78%
May 7, 2026345.25345.25345.25345.25345.25-0.52%
May 6, 2026347.04347.04347.04347.04347.041.43%
May 5, 2026342.14342.14342.14342.14342.140.86%
May 4, 2026339.23339.23339.23339.23339.23-0.38%
May 1, 2026340.54340.54340.54340.54340.540.31%
Apr 30, 2026339.50339.50339.50339.50339.501.15%
Apr 29, 2026335.63335.63335.63335.63335.63-0.12%
Apr 28, 2026336.05336.05336.05336.05336.05-0.55%
Apr 27, 2026337.92337.92337.92337.92337.920.10%
Apr 24, 2026337.59337.59337.59337.59337.590.69%
Apr 23, 2026335.27335.27335.27335.27335.27-0.43%
Apr 22, 2026336.72336.72336.72336.72336.720.98%
Apr 21, 2026333.46333.46333.46333.46333.46-0.66%
Apr 20, 2026335.66335.66335.66335.66335.66-0.12%
Apr 17, 2026336.07336.07336.07336.07336.071.28%
Apr 16, 2026331.81331.81331.81331.81331.810.26%
Apr 15, 2026330.94330.94330.94330.94330.940.76%
Apr 14, 2026328.45328.45328.45328.45328.451.15%
Apr 13, 2026324.71324.71324.71324.71324.711.11%
Apr 10, 2026321.14321.14321.14321.14321.14-0.14%
Apr 9, 2026321.60321.60321.60321.60321.600.56%
Apr 8, 2026319.81319.81319.81319.81319.812.51%
Apr 7, 2026311.97311.97311.97311.97311.970.07%
Apr 6, 2026311.76311.76311.76311.76311.760.45%
Apr 2, 2026310.36310.36310.36310.36310.360.16%
Apr 1, 2026309.85309.85309.85309.85309.850.72%
Mar 31, 2026307.65307.65307.65307.65307.652.97%
Mar 30, 2026298.77298.77298.77298.77298.77-0.46%
Mar 27, 2026300.15300.15300.15300.15300.15-2.02%
Mar 26, 2026306.34306.34306.34306.34305.35-1.71%
Mar 25, 2026311.68311.68311.68311.68310.670.61%
Mar 24, 2026309.80309.80309.80309.80308.80-0.32%
Mar 23, 2026310.80310.80310.80310.80309.801.25%
Mar 20, 2026306.97306.97306.97306.97305.98-1.60%
Mar 19, 2026311.95311.95311.95311.95310.94-0.19%
Mar 18, 2026312.55312.55312.55312.55311.54-1.35%
Mar 17, 2026316.83316.83316.83316.83315.810.32%
Mar 16, 2026315.83315.83315.83315.83314.811.02%
Mar 13, 2026312.64312.64312.64312.64311.63-0.55%
Mar 12, 2026314.38314.38314.38314.38313.36-1.59%
Mar 11, 2026319.46319.46319.46319.46318.43-0.08%
Mar 10, 2026319.73319.73319.73319.73318.70-0.24%
Mar 9, 2026320.50320.50320.50320.50319.460.86%
Mar 6, 2026317.77317.77317.77317.77316.74-1.37%