Skip to main content
Vanguard Total Stock Market Index Fund Institutional Select Shares (VSTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
324.30
+2.48 (0.77%)
At close: Mar 4, 2026

VSTSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 4, 2026324.30324.30324.30324.30324.300.77%
Mar 3, 2026321.82321.82321.82321.82321.82-1.03%
Mar 2, 2026325.17325.17325.17325.17325.170.13%
Feb 27, 2026324.76324.76324.76324.76324.76-0.51%
Feb 26, 2026326.43326.43326.43326.43326.43-0.38%
Feb 25, 2026327.68327.68327.68327.68327.680.78%
Feb 24, 2026325.13325.13325.13325.13325.130.83%
Feb 23, 2026322.45322.45322.45322.45322.45-1.14%
Feb 20, 2026326.16326.16326.16326.16326.160.60%
Feb 19, 2026324.22324.22324.22324.22324.22-0.21%
Feb 18, 2026324.91324.91324.91324.91324.910.57%
Feb 17, 2026323.08323.08323.08323.08323.080.10%
Feb 13, 2026322.75322.75322.75322.75322.750.18%
Feb 12, 2026322.16322.16322.16322.16322.16-1.59%
Feb 11, 2026327.38327.38327.38327.38327.38-0.06%
Feb 10, 2026327.59327.59327.59327.59327.59-0.30%
Feb 9, 2026328.58328.58328.58328.58328.580.49%
Feb 6, 2026326.97326.97326.97326.97326.972.14%
Feb 5, 2026320.11320.11320.11320.11320.11-1.28%
Feb 4, 2026324.26324.26324.26324.26324.26-0.48%
Feb 3, 2026325.82325.82325.82325.82325.82-0.76%
Feb 2, 2026328.31328.31328.31328.31328.310.56%
Jan 30, 2026326.47326.47326.47326.47326.47-0.55%
Jan 29, 2026328.27328.27328.27328.27328.27-0.17%
Jan 28, 2026328.84328.84328.84328.84328.84-0.07%
Jan 27, 2026329.07329.07329.07329.07329.070.38%
Jan 26, 2026327.83327.83327.83327.83327.830.42%
Jan 23, 2026326.45326.45326.45326.45326.45-0.12%
Jan 22, 2026326.83326.83326.83326.83326.830.56%
Jan 21, 2026325.01325.01325.01325.01325.011.20%
Jan 20, 2026321.16321.16321.16321.16321.16-1.99%
Jan 16, 2026327.69327.69327.69327.69327.69-0.04%
Jan 15, 2026327.83327.83327.83327.83327.830.32%
Jan 14, 2026326.80326.80326.80326.80326.80-0.44%
Jan 13, 2026328.24328.24328.24328.24328.24-0.18%
Jan 12, 2026328.82328.82328.82328.82328.820.18%
Jan 9, 2026328.22328.22328.22328.22328.220.65%
Jan 8, 2026326.09326.09326.09326.09326.090.05%
Jan 7, 2026325.93325.93325.93325.93325.93-0.35%
Jan 6, 2026327.08327.08327.08327.08327.080.70%
Jan 5, 2026324.80324.80324.80324.80324.800.73%
Jan 2, 2026322.45322.45322.45322.45322.450.33%
Dec 31, 2025321.38321.38321.38321.38321.38-0.75%
Dec 30, 2025323.82323.82323.82323.82323.82-0.17%
Dec 29, 2025324.38324.38324.38324.38324.38-0.37%
Dec 26, 2025325.58325.58325.58325.58325.58-0.06%
Dec 24, 2025325.76325.76325.76325.76325.760.31%
Dec 23, 2025324.74324.74324.74324.74324.740.33%
Dec 22, 2025323.68323.68323.68323.68323.680.42%
Dec 19, 2025321.40321.40321.40322.33321.400.90%
Dec 18, 2025318.55318.55318.55319.47318.550.78%
Dec 17, 2025316.09316.09316.09317.00316.09-1.12%
Dec 16, 2025319.67319.67319.67320.59319.67-0.25%
Dec 15, 2025320.46320.46320.46321.38320.46-0.22%
Dec 12, 2025321.18321.18321.18322.10321.17-1.11%
Dec 11, 2025324.78324.78324.78325.72324.780.30%
Dec 10, 2025323.82323.82323.82324.75323.820.76%
Dec 9, 2025321.37321.37321.37322.30321.37-0.09%
Dec 8, 2025321.66321.66321.66322.59321.66-0.33%
Dec 5, 2025322.72322.72322.72323.65322.720.17%
Dec 4, 2025322.16322.16322.16323.09322.160.15%
Dec 3, 2025321.67321.67321.67322.60321.670.42%
Dec 2, 2025320.33320.33320.33321.25320.330.20%
Dec 1, 2025319.68319.68319.68320.60319.68-0.56%
Nov 28, 2025321.47321.47321.47322.40321.470.56%
Nov 26, 2025319.67319.67319.67320.59319.670.69%
Nov 25, 2025317.48317.48317.48318.39317.481.05%
Nov 24, 2025314.18314.18314.18315.08314.171.56%
Nov 21, 2025309.36309.36309.36310.25309.361.11%
Nov 20, 2025305.97305.97305.97306.85305.97-1.58%
Nov 19, 2025310.88310.88310.88311.78310.880.33%
Nov 18, 2025309.86309.86309.86310.75309.86-0.70%
Nov 17, 2025312.03312.03312.03312.93312.03-1.01%
Nov 14, 2025315.22315.22315.22316.13315.22-0.04%
Nov 13, 2025315.35315.35315.35316.26315.35-1.75%
Nov 12, 2025320.98320.98320.98321.90320.980.05%
Nov 11, 2025320.81320.81320.81321.73320.810.21%
Nov 10, 2025320.15320.15320.15321.07320.151.48%
Nov 7, 2025315.47315.47315.47316.38315.470.24%
Nov 6, 2025314.71314.71314.71315.62314.71-1.16%
Nov 5, 2025318.39318.39318.39319.31318.390.45%
Nov 4, 2025316.97316.97316.97317.88316.97-1.22%
Nov 3, 2025320.90320.90320.90321.82320.900.11%
Oct 31, 2025320.55320.55320.55321.47320.550.37%
Oct 30, 2025319.38319.38319.38320.30319.38-1.01%
Oct 29, 2025322.64322.64322.64323.57322.64-0.10%
Oct 28, 2025322.95322.95322.95323.88322.950.10%
Oct 27, 2025322.63322.63322.63323.56322.631.15%
Oct 24, 2025318.97318.97318.97319.89318.970.80%
Oct 23, 2025316.44316.44316.44317.35316.440.68%
Oct 22, 2025314.32314.32314.32315.22314.31-0.64%
Oct 21, 2025316.34316.34316.34317.25316.340.01%
Oct 20, 2025316.30316.30316.30317.21316.301.13%
Oct 17, 2025312.77312.77312.77313.67312.770.44%
Oct 16, 2025311.40311.40311.40312.30311.40-0.75%
Oct 15, 2025313.77313.77313.77314.67313.770.42%
Oct 14, 2025312.44312.44312.44313.34312.44-0.02%
Oct 13, 2025312.51312.51312.51313.41312.511.63%
Oct 10, 2025307.48307.48307.48308.37307.48-2.72%
Oct 9, 2025316.09316.09316.09317.00316.09-0.32%