Vanguard Total Stock Market Index Fund Institutional Select Shares (VSTSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
304.15
-0.32 (-0.11%)
Aug 14, 2025, 4:00 PM EDT
VSTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 14, 2025 | 304.15 | 304.15 | 304.15 | 304.15 | 304.15 | -0.11% |
| Aug 13, 2025 | 304.47 | 304.47 | 304.47 | 304.47 | 304.47 | 0.46% |
| Aug 12, 2025 | 303.07 | 303.07 | 303.07 | 303.07 | 303.07 | 1.26% |
| Aug 11, 2025 | 299.29 | 299.29 | 299.29 | 299.29 | 299.29 | -0.24% |
| Aug 8, 2025 | 300.02 | 300.02 | 300.02 | 300.02 | 300.02 | 0.67% |
| Aug 7, 2025 | 298.03 | 298.03 | 298.03 | 298.03 | 298.03 | -0.09% |
| Aug 6, 2025 | 298.30 | 298.30 | 298.30 | 298.30 | 298.30 | 0.65% |
| Aug 5, 2025 | 296.37 | 296.37 | 296.37 | 296.37 | 296.37 | -0.43% |
| Aug 4, 2025 | 297.66 | 297.66 | 297.66 | 297.66 | 297.66 | 1.52% |
| Aug 1, 2025 | 293.19 | 293.19 | 293.19 | 293.19 | 293.19 | -1.65% |
| Jul 31, 2025 | 298.11 | 298.11 | 298.11 | 298.11 | 298.11 | -0.36% |
| Jul 30, 2025 | 299.20 | 299.20 | 299.20 | 299.20 | 299.20 | -0.13% |
| Jul 29, 2025 | 299.60 | 299.60 | 299.60 | 299.60 | 299.60 | -0.33% |
| Jul 28, 2025 | 300.58 | 300.58 | 300.58 | 300.58 | 300.58 | -0.01% |
| Jul 25, 2025 | 300.61 | 300.61 | 300.61 | 300.61 | 300.61 | 0.44% |
| Jul 24, 2025 | 299.29 | 299.29 | 299.29 | 299.29 | 299.29 | -0.03% |
| Jul 23, 2025 | 299.39 | 299.39 | 299.39 | 299.39 | 299.39 | 0.81% |
| Jul 22, 2025 | 296.98 | 296.98 | 296.98 | 296.98 | 296.98 | 0.15% |
| Jul 21, 2025 | 296.53 | 296.53 | 296.53 | 296.53 | 296.53 | 0.05% |
| Jul 18, 2025 | 296.38 | 296.38 | 296.38 | 296.38 | 296.38 | - |
| Jul 17, 2025 | 296.37 | 296.37 | 296.37 | 296.37 | 296.37 | 0.61% |
| Jul 16, 2025 | 294.58 | 294.58 | 294.58 | 294.58 | 294.58 | 0.39% |
| Jul 15, 2025 | 293.45 | 293.45 | 293.45 | 293.45 | 293.45 | -0.53% |
| Jul 14, 2025 | 295.02 | 295.02 | 295.02 | 295.02 | 295.02 | 0.23% |
| Jul 11, 2025 | 294.35 | 294.35 | 294.35 | 294.35 | 294.35 | -0.42% |
| Jul 10, 2025 | 295.58 | 295.58 | 295.58 | 295.58 | 295.58 | 0.27% |
| Jul 9, 2025 | 294.77 | 294.77 | 294.77 | 294.77 | 294.77 | 0.64% |
| Jul 8, 2025 | 292.89 | 292.89 | 292.89 | 292.89 | 292.89 | -0.04% |
| Jul 7, 2025 | 293.01 | 293.01 | 293.01 | 293.01 | 293.01 | -0.81% |
| Jul 3, 2025 | 295.41 | 295.41 | 295.41 | 295.41 | 295.41 | 0.86% |
| Jul 2, 2025 | 292.89 | 292.89 | 292.89 | 292.89 | 292.89 | 0.55% |
| Jul 1, 2025 | 291.30 | 291.30 | 291.30 | 291.30 | 291.30 | -0.05% |
| Jun 30, 2025 | 291.46 | 291.46 | 291.46 | 291.46 | 291.46 | 0.22% |
| Jun 27, 2025 | 290.81 | 290.81 | 290.81 | 290.81 | 289.93 | 0.48% |
| Jun 26, 2025 | 289.42 | 289.42 | 289.42 | 289.42 | 288.54 | 0.87% |
| Jun 25, 2025 | 286.91 | 286.91 | 286.91 | 286.91 | 286.04 | -0.13% |
| Jun 24, 2025 | 287.28 | 287.28 | 287.28 | 287.28 | 286.41 | 1.15% |
| Jun 23, 2025 | 284.01 | 284.01 | 284.01 | 284.01 | 283.15 | 0.95% |
| Jun 20, 2025 | 281.35 | 281.35 | 281.35 | 281.35 | 280.50 | -0.21% |
| Jun 18, 2025 | 281.94 | 281.94 | 281.94 | 281.94 | 281.08 | 0.04% |
| Jun 17, 2025 | 281.83 | 281.83 | 281.83 | 281.83 | 280.97 | -0.83% |
| Jun 16, 2025 | 284.19 | 284.19 | 284.19 | 284.19 | 283.33 | 0.98% |
| Jun 13, 2025 | 281.43 | 281.43 | 281.43 | 281.43 | 280.57 | -1.17% |
| Jun 12, 2025 | 284.76 | 284.76 | 284.76 | 284.76 | 283.89 | 0.31% |
| Jun 11, 2025 | 283.87 | 283.87 | 283.87 | 283.87 | 283.01 | -0.27% |
| Jun 10, 2025 | 284.65 | 284.65 | 284.65 | 284.65 | 283.79 | 0.51% |
| Jun 9, 2025 | 283.21 | 283.21 | 283.21 | 283.21 | 282.35 | 0.10% |
| Jun 6, 2025 | 282.92 | 282.92 | 282.92 | 282.92 | 282.06 | 1.06% |
| Jun 5, 2025 | 279.94 | 279.94 | 279.94 | 279.94 | 279.09 | -0.46% |
| Jun 4, 2025 | 281.22 | 281.22 | 281.22 | 281.22 | 280.37 | 0.02% |