U.S. Markets closed

Vanguard Total Stock Market Index Fund Institutional Select Shares (VSTSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
217.17-1.24 (-0.57%)
At close: 8:02PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 2021217.17217.17217.17217.17217.17-
Jul 29, 2021218.41218.41218.41218.41218.41-
Jul 28, 2021217.49217.49217.49217.49217.49-
Jul 27, 2021217.06217.06217.06217.06217.06-
Jul 26, 2021218.28218.28218.28218.28218.28-
Jul 23, 2021217.86217.86217.86217.86217.86-
Jul 22, 2021215.67215.67215.67215.67215.67-
Jul 21, 2021215.52215.52215.52215.52215.52-
Jul 20, 2021213.55213.55213.55213.55213.55-
Jul 19, 2021209.91209.91209.91209.91209.91-
Jul 16, 2021213.08213.08213.08213.08213.08-
Jul 15, 2021214.67214.67214.67214.67214.67-
Jul 14, 2021215.40215.40215.40215.40215.40-
Jul 13, 2021215.72215.72215.72215.72215.72-
Jul 12, 2021216.96216.96216.96216.96216.96-
Jul 09, 2021216.40216.40216.40216.40216.40-
Jul 08, 2021213.69213.69213.69213.69213.69-
Jul 07, 2021215.56215.56215.56215.56215.56-
Jul 06, 2021215.23215.23215.23215.23215.23-
Jul 02, 2021215.78215.78215.78215.78215.78-
Jul 01, 2021214.56214.56214.56214.56214.56-
Jun 30, 2021213.51213.51213.51213.51213.51-
Jun 29, 2021213.40213.40213.40213.40213.40-
Jun 28, 2021213.40213.40213.40213.40213.40-
Jun 25, 2021213.06213.06213.06213.06213.06-
Jun 24, 2021212.32212.32212.32212.32212.32-
Jun 23, 2021210.90210.90210.90210.90210.90-
Jun 23, 20210.657 Dividend
Jun 22, 2021211.61211.61211.61211.61210.95-
Jun 21, 2021210.48210.48210.48210.48209.83-
Jun 18, 2021207.54207.54207.54207.54206.90-
Jun 17, 2021210.25210.25210.25210.25209.60-
Jun 16, 2021210.40210.40210.40210.40209.75-
Jun 15, 2021211.42211.42211.42211.42210.76-
Jun 14, 2021212.00212.00212.00212.00211.34-
Jun 11, 2021211.71211.71211.71211.71211.05-
Jun 10, 2021211.04211.04211.04211.04210.38-
Jun 09, 2021210.17210.17210.17210.17209.52-
Jun 08, 2021210.71210.71210.71210.71210.06-
Jun 07, 2021210.37210.37210.37210.37209.72-
Jun 04, 2021210.09210.09210.09210.09209.44-
Jun 03, 2021208.31208.31208.31208.31207.66-
Jun 02, 2021209.28209.28209.28209.28208.63-
Jun 01, 2021209.00209.00209.00209.00208.35-
May 28, 2021208.85208.85208.85208.85208.20-
May 27, 2021208.68208.68208.68208.68208.03-
May 26, 2021208.18208.18208.18208.18207.53-
May 25, 2021207.35207.35207.35207.35206.71-
May 24, 2021207.92207.92207.92207.92207.27-
May 21, 2021205.91205.91205.91205.91205.27-
May 20, 2021205.99205.99205.99205.99205.35-
May 19, 2021203.75203.75203.75203.75203.12-
May 18, 2021204.43204.43204.43204.43203.80-
May 17, 2021205.96205.96205.96205.96205.32-
May 14, 2021206.45206.45206.45206.45205.81-
May 13, 2021203.03203.03203.03203.03202.40-
May 12, 2021200.72200.72200.72200.72200.10-
May 11, 2021205.47205.47205.47205.47204.83-
May 10, 2021206.96206.96206.96206.96206.32-
May 07, 2021209.52209.52209.52209.52208.87-
May 06, 2021207.75207.75207.75207.75207.10-
May 05, 2021206.58206.58206.58206.58205.94-
May 04, 2021206.70206.70206.70206.70206.06-
May 03, 2021208.36208.36208.36208.36207.71-
Apr 30, 2021207.96207.96207.96207.96207.31-
Apr 29, 2021209.59209.59209.59209.59208.94-
Apr 28, 2021208.62208.62208.62208.62207.97-
Apr 27, 2021208.78208.78208.78208.78208.13-
Apr 26, 2021208.80208.80208.80208.80208.15-
Apr 23, 2021208.04208.04208.04208.04207.39-
Apr 22, 2021205.55205.55205.55205.55204.91-
Apr 21, 2021207.16207.16207.16207.16206.52-
Apr 20, 2021204.94204.94204.94204.94204.30-
Apr 19, 2021206.66206.66206.66206.66206.02-
Apr 16, 2021208.03208.03208.03208.03207.38-
Apr 15, 2021207.43207.43207.43207.43206.79-
Apr 14, 2021205.22205.22205.22205.22204.58-
Apr 13, 2021205.87205.87205.87205.87205.23-
Apr 12, 2021205.13205.13205.13205.13204.49-
Apr 09, 2021205.18205.18205.18205.18204.54-
Apr 08, 2021203.84203.84203.84203.84203.21-
Apr 07, 2021202.71202.71202.71202.71202.08-
Apr 06, 2021202.84202.84202.84202.84202.21-
Apr 05, 2021202.83202.83202.83202.83202.20-
Apr 01, 2021200.32200.32200.32200.32199.70-
Mar 31, 2021197.78197.78197.78197.78197.17-
Mar 30, 2021196.74196.74196.74196.74196.13-
Mar 29, 2021196.84196.84196.84196.84196.23-
Mar 26, 2021197.74197.74197.74197.74197.13-
Mar 25, 2021194.56194.56194.56194.56193.96-
Mar 24, 2021193.25193.25193.25193.25192.65-
Mar 24, 20210.653 Dividend
Mar 23, 2021195.57195.57195.57195.57194.31-
Mar 22, 2021197.76197.76197.76197.76196.49-
Mar 19, 2021196.68196.68196.68196.68195.41-
Mar 18, 2021196.47196.47196.47196.47195.21-
Mar 17, 2021199.95199.95199.95199.95198.66-
Mar 16, 2021199.29199.29199.29199.29198.01-
Mar 15, 2021200.05200.05200.05200.05198.76-
Mar 12, 2021198.63198.63198.63198.63197.35-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...