Vanguard Total Stock Mkt Idx Instl Sel (VSTSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
323.65
+0.56 (0.17%)
At close: Dec 5, 2025
VSTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 323.65 | 323.65 | 323.65 | 323.65 | 323.65 | 0.17% |
| Dec 4, 2025 | 323.09 | 323.09 | 323.09 | 323.09 | 323.09 | 0.15% |
| 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% |
| Sep 23, 2025 | 313.61 | 313.61 | 313.61 | 314.50 | 313.61 | -0.53% |
| Sep 22, 2025 | 315.30 | 315.30 | 315.30 | 316.19 | 315.30 | 0.42% |
| Sep 19, 2025 | 313.99 | 313.99 | 313.99 | 314.88 | 313.99 | 0.38% |
| Sep 18, 2025 | 312.80 | 312.80 | 312.80 | 313.68 | 312.80 | 0.63% |
| Sep 17, 2025 | 310.85 | 310.85 | 310.85 | 311.73 | 310.85 | -0.07% |
| Sep 16, 2025 | 311.08 | 311.08 | 311.08 | 311.96 | 311.08 | -0.12% |
| Sep 15, 2025 | 311.44 | 311.44 | 311.44 | 312.32 | 311.44 | 0.46% |
| Sep 12, 2025 | 310.00 | 310.00 | 310.00 | 310.88 | 310.00 | -0.15% |
| Sep 11, 2025 | 310.48 | 310.48 | 310.48 | 311.36 | 310.48 | 0.93% |
| Sep 10, 2025 | 307.61 | 307.61 | 307.61 | 308.48 | 307.61 | 0.25% |
| Sep 9, 2025 | 306.84 | 306.84 | 306.84 | 307.71 | 306.84 | 0.19% |
| Sep 8, 2025 | 306.27 | 306.27 | 306.27 | 307.13 | 306.26 | 0.26% |
| Sep 5, 2025 | 305.47 | 305.47 | 305.47 | 306.33 | 305.47 | -0.20% |
| Sep 4, 2025 | 306.07 | 306.07 | 306.07 | 306.93 | 306.07 | 0.88% |
| Sep 3, 2025 | 303.38 | 303.38 | 303.38 | 304.24 | 303.38 | 0.43% |
| Sep 2, 2025 | 302.10 | 302.10 | 302.10 | 302.95 | 302.10 | -0.64% |
| Aug 29, 2025 | 304.05 | 304.05 | 304.05 | 304.91 | 304.05 | -0.63% |
| Aug 28, 2025 | 305.98 | 305.98 | 305.98 | 306.84 | 305.98 | 0.36% |
| Aug 27, 2025 | 304.88 | 304.88 | 304.88 | 305.74 | 304.88 | 0.28% |
| Aug 26, 2025 | 304.04 | 304.04 | 304.04 | 304.90 | 304.04 | 0.45% |
| Aug 25, 2025 | 302.68 | 302.68 | 302.68 | 303.53 | 302.67 | -0.47% |
| Aug 22, 2025 | 304.11 | 304.11 | 304.11 | 304.97 | 304.11 | 1.70% |
| Aug 21, 2025 | 299.02 | 299.02 | 299.02 | 299.86 | 299.02 | -0.33% |
| Aug 20, 2025 | 300.01 | 300.01 | 300.01 | 300.86 | 300.01 | -0.25% |
| Aug 19, 2025 | 300.76 | 300.76 | 300.76 | 301.61 | 300.76 | -0.61% |
| Aug 18, 2025 | 302.60 | 302.60 | 302.60 | 303.45 | 302.59 | 0.04% |
| Aug 15, 2025 | 302.49 | 302.49 | 302.49 | 303.34 | 302.49 | -0.27% |
| Aug 14, 2025 | 303.29 | 303.29 | 303.29 | 304.15 | 303.29 | -0.11% |
| Aug 13, 2025 | 303.61 | 303.61 | 303.61 | 304.47 | 303.61 | 0.46% |
| Aug 12, 2025 | 302.22 | 302.22 | 302.22 | 303.07 | 302.22 | 1.26% |
| Aug 11, 2025 | 298.45 | 298.45 | 298.45 | 299.29 | 298.45 | -0.24% |
| Aug 8, 2025 | 299.18 | 299.18 | 299.18 | 300.02 | 299.17 | 0.67% |
| Aug 7, 2025 | 297.19 | 297.19 | 297.19 | 298.03 | 297.19 | -0.09% |
| Aug 6, 2025 | 297.46 | 297.46 | 297.46 | 298.30 | 297.46 | 0.65% |
| Aug 5, 2025 | 295.54 | 295.54 | 295.54 | 296.37 | 295.53 | -0.43% |
| Aug 4, 2025 | 296.82 | 296.82 | 296.82 | 297.66 | 296.82 | 1.52% |
| Aug 1, 2025 | 292.36 | 292.36 | 292.36 | 293.19 | 292.36 | -1.65% |
| Jul 31, 2025 | 297.27 | 297.27 | 297.27 | 298.11 | 297.27 | -0.36% |
| Jul 30, 2025 | 298.36 | 298.36 | 298.36 | 299.20 | 298.36 | -0.13% |
| Jul 29, 2025 | 298.76 | 298.76 | 298.76 | 299.60 | 298.76 | -0.33% |
| Jul 28, 2025 | 299.73 | 299.73 | 299.73 | 300.58 | 299.73 | -0.01% |
| Jul 25, 2025 | 299.76 | 299.76 | 299.76 | 300.61 | 299.76 | 0.44% |
| Jul 24, 2025 | 298.45 | 298.45 | 298.45 | 299.29 | 298.45 | -0.03% |
| Jul 23, 2025 | 298.55 | 298.55 | 298.55 | 299.39 | 298.55 | 0.81% |
| Jul 22, 2025 | 296.14 | 296.14 | 296.14 | 296.98 | 296.14 | 0.15% |
| Jul 21, 2025 | 295.69 | 295.69 | 295.69 | 296.53 | 295.69 | 0.05% |
| Jul 18, 2025 | 295.55 | 295.55 | 295.55 | 296.38 | 295.54 | - |
| Jul 17, 2025 | 295.54 | 295.54 | 295.54 | 296.37 | 295.53 | 0.61% |