Skip to main content
logo
Vanguard Total Stock Market Index Fund Institutional Select Shares (VSTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
349.41
+1.15 (0.33%)
Jun 8, 2026, 4:00 PM EST

VSTSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 5, 2026348.26348.26348.26348.26348.26-2.68%
Jun 4, 2026357.86357.86357.86357.86357.860.51%
Jun 3, 2026356.06356.06356.06356.06356.06-0.76%
Jun 2, 2026358.78358.78358.78358.78358.780.24%
Jun 1, 2026357.91357.91357.91357.91357.910.25%
May 29, 2026357.02357.02357.02357.02357.020.22%
May 28, 2026356.24356.24356.24356.24356.240.62%
May 27, 2026354.03354.03354.03354.03354.03-0.01%
May 26, 2026354.06354.06354.06354.06354.060.71%
May 22, 2026351.56351.56351.56351.56351.560.45%
May 21, 2026349.98349.98349.98349.98349.980.24%
May 20, 2026349.14349.14349.14349.14349.141.20%
May 19, 2026345.01345.01345.01345.01345.01-0.67%
May 18, 2026347.34347.34347.34347.34347.34-0.09%
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, 2026300.15300.15300.15300.15300.15-1.70%
Mar 26, 2026306.34306.34306.34306.34305.35-1.71%