Vanguard MStar Total Stk Mkt Idx InstSel (VSTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
361.25
+5.42 (1.52%)
At close: Nov 4, 2026
VSTSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 361.25 | 361.25 | 361.25 | 361.25 | 361.25 | 1.52% |
| Nov 3, 2026 | 355.83 | 355.83 | 355.83 | 355.83 | 355.83 | 0.37% |
| Nov 2, 2026 | 354.52 | 354.52 | 354.52 | 354.52 | 354.52 | -0.45% |
| Oct 30, 2026 | 356.13 | 356.13 | 356.13 | 356.13 | 356.13 | -1.80% |
| Oct 29, 2026 | 362.66 | 362.66 | 362.66 | 362.66 | 362.66 | -0.18% |
| Oct 28, 2026 | 363.30 | 363.30 | 363.30 | 363.30 | 363.30 | 0.29% |
| Oct 27, 2026 | 362.25 | 362.25 | 362.25 | 362.25 | 362.25 | 0.62% |
| Oct 26, 2026 | 360.01 | 360.01 | 360.01 | 360.01 | 360.01 | 0.67% |
| Oct 23, 2026 | 357.60 | 357.60 | 357.60 | 357.60 | 357.60 | -0.48% |
| Oct 22, 2026 | 359.34 | 359.34 | 359.34 | 359.34 | 359.34 | -1.13% |
| Oct 21, 2026 | 363.45 | 363.45 | 363.45 | 363.45 | 363.45 | 0.58% |
| Oct 20, 2026 | 361.37 | 361.37 | 361.37 | 361.37 | 361.37 | 0.40% |
| Oct 19, 2026 | 359.94 | 359.94 | 359.94 | 359.94 | 359.94 | 0.38% |
| Oct 16, 2026 | 358.57 | 358.57 | 358.57 | 358.57 | 358.57 | -1.16% |
| Oct 15, 2026 | 362.79 | 362.79 | 362.79 | 362.79 | 362.79 | 0.46% |
| Oct 14, 2026 | 361.14 | 361.14 | 361.14 | 361.14 | 361.14 | -1.19% |
| Oct 13, 2026 | 365.49 | 365.49 | 365.49 | 365.49 | 365.49 | -0.06% |
| Oct 12, 2026 | 365.71 | 365.71 | 365.71 | 365.71 | 365.71 | -0.11% |
| Oct 9, 2026 | 366.13 | 366.13 | 366.13 | 366.13 | 366.13 | 0.63% |
| Oct 8, 2026 | 363.84 | 363.84 | 363.84 | 363.84 | 363.84 | -0.41% |
| Oct 7, 2026 | 365.35 | 365.35 | 365.35 | 365.35 | 365.35 | -0.35% |
| Oct 6, 2026 | 366.65 | 366.65 | 366.65 | 366.65 | 366.65 | 0.54% |
| Oct 5, 2026 | 364.69 | 364.69 | 364.69 | 364.69 | 364.69 | 0.66% |
| Oct 2, 2026 | 362.31 | 362.31 | 362.31 | 362.31 | 362.31 | 0.76% |
| Oct 1, 2026 | 359.59 | 359.59 | 359.59 | 359.59 | 359.59 | 0.24% |
| Sep 30, 2026 | 358.72 | 358.72 | 358.72 | 358.72 | 358.72 | -0.26% |
| Sep 29, 2026 | 359.67 | 359.67 | 359.67 | 359.67 | 359.67 | -0.16% |
| Sep 28, 2026 | 360.26 | 360.26 | 360.26 | 360.26 | 360.26 | -0.80% |
| Sep 25, 2026 | 364.11 | 364.11 | 364.11 | 364.11 | 363.17 | 0.47% |
| Sep 24, 2026 | 362.42 | 362.42 | 362.42 | 362.42 | 361.48 | -0.03% |
| Sep 23, 2026 | 362.54 | 362.54 | 362.54 | 362.54 | 361.60 | -0.80% |
| Sep 22, 2026 | 365.46 | 365.46 | 365.46 | 365.46 | 364.52 | 0.05% |
| Sep 21, 2026 | 365.28 | 365.28 | 365.28 | 365.28 | 364.34 | 1.43% |
| Sep 18, 2026 | 360.13 | 360.13 | 360.13 | 360.13 | 359.20 | 0.10% |
| Sep 17, 2026 | 359.78 | 359.78 | 359.78 | 359.78 | 358.85 | 1.10% |
| Sep 16, 2026 | 355.85 | 355.85 | 355.85 | 355.85 | 354.93 | -0.44% |
| Sep 15, 2026 | 357.41 | 357.41 | 357.41 | 357.41 | 356.49 | -0.47% |
| Sep 14, 2026 | 359.10 | 359.10 | 359.10 | 359.10 | 358.17 | -0.45% |
| Sep 11, 2026 | 360.74 | 360.74 | 360.74 | 360.74 | 359.81 | 0.84% |
| Sep 10, 2026 | 357.72 | 357.72 | 357.72 | 357.72 | 356.80 | -0.62% |
| Sep 9, 2026 | 359.95 | 359.95 | 359.95 | 359.95 | 359.02 | -0.55% |
| Sep 8, 2026 | 361.93 | 361.93 | 361.93 | 361.93 | 360.99 | -0.58% |
| Sep 4, 2026 | 364.05 | 364.05 | 364.05 | 364.05 | 363.11 | -0.31% |
| Sep 3, 2026 | 365.18 | 365.18 | 365.18 | 365.18 | 364.24 | 1.08% |
| Sep 2, 2026 | 361.26 | 361.26 | 361.26 | 361.26 | 360.33 | 0.46% |
| Sep 1, 2026 | 359.59 | 359.59 | 359.59 | 359.59 | 358.66 | -0.78% |
| Aug 31, 2026 | 362.41 | 362.41 | 362.41 | 362.41 | 361.47 | -0.34% |
| Aug 28, 2026 | 363.63 | 363.63 | 363.63 | 363.63 | 362.69 | -0.36% |
| Aug 27, 2026 | 364.95 | 364.95 | 364.95 | 364.95 | 364.01 | 0.67% |
| Aug 26, 2026 | 362.51 | 362.51 | 362.51 | 362.51 | 361.57 | - |