Vanguard Total Stock Market Index Fund Institutional Select Shares (VSTSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
289.42
+2.51 (0.87%)
At close: Jun 26, 2025
VSTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 290.81 | 290.81 | 290.81 | 290.81 | 290.81 | 0.48% |
| Jun 26, 2025 | 289.42 | 289.42 | 289.42 | 289.42 | 289.42 | 0.87% |
| Jun 25, 2025 | 286.91 | 286.91 | 286.91 | 286.91 | 286.91 | -0.13% |
| Jun 24, 2025 | 287.28 | 287.28 | 287.28 | 287.28 | 287.28 | 1.15% |
| Jun 23, 2025 | 284.01 | 284.01 | 284.01 | 284.01 | 284.01 | 0.95% |
| Jun 20, 2025 | 281.35 | 281.35 | 281.35 | 281.35 | 281.35 | -0.21% |
| Jun 18, 2025 | 281.94 | 281.94 | 281.94 | 281.94 | 281.94 | 0.04% |
| Jun 17, 2025 | 281.83 | 281.83 | 281.83 | 281.83 | 281.83 | -0.83% |
| Jun 16, 2025 | 284.19 | 284.19 | 284.19 | 284.19 | 284.19 | 0.98% |
| Jun 13, 2025 | 281.43 | 281.43 | 281.43 | 281.43 | 281.43 | -1.17% |
| Jun 12, 2025 | 284.76 | 284.76 | 284.76 | 284.76 | 284.76 | 0.31% |
| Jun 11, 2025 | 283.87 | 283.87 | 283.87 | 283.87 | 283.87 | -0.27% |
| Jun 10, 2025 | 284.65 | 284.65 | 284.65 | 284.65 | 284.65 | 0.51% |
| Jun 9, 2025 | 283.21 | 283.21 | 283.21 | 283.21 | 283.21 | 0.10% |
| Jun 6, 2025 | 282.92 | 282.92 | 282.92 | 282.92 | 282.92 | 1.06% |
| Jun 5, 2025 | 279.94 | 279.94 | 279.94 | 279.94 | 279.94 | -0.46% |
| Jun 4, 2025 | 281.22 | 281.22 | 281.22 | 281.22 | 281.22 | 0.02% |
| Jun 3, 2025 | 281.17 | 281.17 | 281.17 | 281.17 | 281.17 | 0.67% |
| Jun 2, 2025 | 279.30 | 279.30 | 279.30 | 279.30 | 279.30 | 0.39% |
| May 30, 2025 | 278.21 | 278.21 | 278.21 | 278.21 | 278.21 | - |
| May 29, 2025 | 278.22 | 278.22 | 278.22 | 278.22 | 278.22 | 0.38% |
| May 28, 2025 | 277.18 | 277.18 | 277.18 | 277.18 | 277.18 | -0.60% |
| May 27, 2025 | 278.84 | 278.84 | 278.84 | 278.84 | 278.84 | 2.08% |
| May 23, 2025 | 273.16 | 273.16 | 273.16 | 273.16 | 273.16 | -0.63% |
| May 22, 2025 | 274.90 | 274.90 | 274.90 | 274.90 | 274.90 | -0.01% |
| May 21, 2025 | 274.93 | 274.93 | 274.93 | 274.93 | 274.93 | -1.74% |
| May 20, 2025 | 279.79 | 279.79 | 279.79 | 279.79 | 279.79 | -0.36% |
| May 19, 2025 | 280.79 | 280.79 | 280.79 | 280.79 | 280.79 | 0.06% |
| May 16, 2025 | 280.61 | 280.61 | 280.61 | 280.61 | 280.61 | 0.75% |
| May 15, 2025 | 278.52 | 278.52 | 278.52 | 278.52 | 278.52 | 0.39% |
| May 14, 2025 | 277.44 | 277.44 | 277.44 | 277.44 | 277.44 | 0.04% |
| May 13, 2025 | 277.32 | 277.32 | 277.32 | 277.32 | 277.32 | 0.74% |
| May 12, 2025 | 275.29 | 275.29 | 275.29 | 275.29 | 275.29 | 3.31% |
| May 9, 2025 | 266.48 | 266.48 | 266.48 | 266.48 | 266.48 | -0.06% |
| May 8, 2025 | 266.64 | 266.64 | 266.64 | 266.64 | 266.64 | 0.73% |
| May 7, 2025 | 264.71 | 264.71 | 264.71 | 264.71 | 264.71 | 0.42% |
| May 6, 2025 | 263.61 | 263.61 | 263.61 | 263.61 | 263.61 | -0.79% |
| May 5, 2025 | 265.71 | 265.71 | 265.71 | 265.71 | 265.71 | -0.61% |
| May 2, 2025 | 267.33 | 267.33 | 267.33 | 267.33 | 267.33 | 1.56% |
| May 1, 2025 | 263.22 | 263.22 | 263.22 | 263.22 | 263.22 | 0.61% |
| Apr 30, 2025 | 261.62 | 261.62 | 261.62 | 261.62 | 261.62 | 0.09% |
| Apr 29, 2025 | 261.39 | 261.39 | 261.39 | 261.39 | 261.39 | 0.59% |
| Apr 28, 2025 | 259.85 | 259.85 | 259.85 | 259.85 | 259.85 | 0.11% |
| Apr 25, 2025 | 259.56 | 259.56 | 259.56 | 259.56 | 259.56 | 0.67% |
| Apr 24, 2025 | 257.84 | 257.84 | 257.84 | 257.84 | 257.84 | 2.08% |
| Apr 23, 2025 | 252.58 | 252.58 | 252.58 | 252.58 | 252.58 | 1.68% |
| Apr 22, 2025 | 248.41 | 248.41 | 248.41 | 248.41 | 248.41 | 2.56% |
| Apr 21, 2025 | 242.22 | 242.22 | 242.22 | 242.22 | 242.22 | -2.36% |
| Apr 17, 2025 | 248.07 | 248.07 | 248.07 | 248.07 | 248.07 | 0.23% |
| Apr 16, 2025 | 247.49 | 247.49 | 247.49 | 247.49 | 247.49 | -2.10% |