Skip to main content
Vanguard Total Stock Market Index Fund Institutional Select Shares (VSTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
337.92
+0.33 (0.10%)
At close: Apr 27, 2026

VSTSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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%
Mar 5, 2026322.18322.18322.18322.18321.14-0.65%
Mar 4, 2026324.30324.30324.30324.30323.250.77%
Mar 3, 2026321.82321.82321.82321.82320.78-1.03%
Mar 2, 2026325.17325.17325.17325.17324.120.13%
Feb 27, 2026324.76324.76324.76324.76323.71-0.51%
Feb 26, 2026326.43326.43326.43326.43325.37-0.38%
Feb 25, 2026327.68327.68327.68327.68326.620.78%
Feb 24, 2026325.13325.13325.13325.13324.080.83%
Feb 23, 2026322.45322.45322.45322.45321.41-1.14%
Feb 20, 2026326.16326.16326.16326.16325.110.60%
Feb 19, 2026324.22324.22324.22324.22323.17-0.21%
Feb 18, 2026324.91324.91324.91324.91323.860.57%
Feb 17, 2026323.08323.08323.08323.08322.040.10%
Feb 13, 2026322.75322.75322.75322.75321.710.18%
Feb 12, 2026322.16322.16322.16322.16321.12-1.59%
Feb 11, 2026327.38327.38327.38327.38326.32-0.06%
Feb 10, 2026327.59327.59327.59327.59326.53-0.30%
Feb 9, 2026328.58328.58328.58328.58327.520.49%
Feb 6, 2026326.97326.97326.97326.97325.912.14%
Feb 5, 2026320.11320.11320.11320.11319.08-1.28%
Feb 4, 2026324.26324.26324.26324.26323.21-0.48%
Feb 3, 2026325.82325.82325.82325.82324.77-0.76%
Feb 2, 2026328.31328.31328.31328.31327.250.56%
Jan 30, 2026326.47326.47326.47326.47325.41-0.55%
Jan 29, 2026328.27328.27328.27328.27327.21-0.17%
Jan 28, 2026328.84328.84328.84328.84327.78-0.07%
Jan 27, 2026329.07329.07329.07329.07328.010.38%
Jan 26, 2026327.83327.83327.83327.83326.770.42%
Jan 23, 2026326.45326.45326.45326.45325.39-0.12%
Jan 22, 2026326.83326.83326.83326.83325.770.56%
Jan 21, 2026325.01325.01325.01325.01323.961.20%
Jan 20, 2026321.16321.16321.16321.16320.12-1.99%
Jan 16, 2026327.69327.69327.69327.69326.63-0.04%
Jan 15, 2026327.83327.83327.83327.83326.770.32%
Jan 14, 2026326.80326.80326.80326.80325.74-0.44%
Jan 13, 2026328.24328.24328.24328.24327.18-0.18%
Jan 12, 2026328.82328.82328.82328.82327.760.18%
Jan 9, 2026328.22328.22328.22328.22327.160.65%
Jan 8, 2026326.09326.09326.09326.09325.040.05%
Jan 7, 2026325.93325.93325.93325.93324.88-0.35%
Jan 6, 2026327.08327.08327.08327.08326.020.70%
Jan 5, 2026324.80324.80324.80324.80323.750.73%
Jan 2, 2026322.45322.45322.45322.45321.410.33%
Dec 31, 2025321.38321.38321.38321.38320.34-0.75%
Dec 30, 2025323.82323.82323.82323.82322.77-0.17%
Dec 29, 2025324.38324.38324.38324.38323.33-0.37%
Dec 26, 2025325.58325.58325.58325.58324.53-0.06%
Dec 24, 2025325.76325.76325.76325.76324.710.31%
Dec 23, 2025324.74324.74324.74324.74323.690.33%
Dec 22, 2025323.68323.68323.68323.68322.630.42%
Dec 19, 2025322.33322.33322.33322.33320.370.90%
Dec 18, 2025319.47319.47319.47319.47317.530.78%
Dec 17, 2025317.00317.00317.00317.00315.07-1.12%
Dec 16, 2025320.59320.59320.59320.59318.64-0.25%
Dec 15, 2025321.38321.38321.38321.38319.43-0.22%
Dec 12, 2025322.10322.10322.10322.10320.14-1.11%
Dec 11, 2025325.72325.72325.72325.72323.740.30%
Dec 10, 2025324.75324.75324.75324.75322.780.76%
Dec 9, 2025322.30322.30322.30322.30320.34-0.09%
Dec 8, 2025322.59322.59322.59322.59320.63-0.33%
Dec 5, 2025323.65323.65323.65323.65321.680.17%
Dec 4, 2025323.09323.09323.09323.09321.130.15%
Dec 3, 2025322.60322.60322.60322.60320.640.42%
Dec 2, 2025321.25321.25321.25321.25319.300.20%