Vanguard Total Stock Mkt Idx Instl Sel (VSTSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 271.03 | 271.03 | 271.03 | 271.03 | 271.03 | - |
| 03 Oct 2024 | 268.40 | 268.40 | 268.40 | 268.40 | 268.40 | - |
| 02 Oct 2024 | 268.95 | 268.95 | 268.95 | 268.95 | 268.95 | - |
| 01 Oct 2024 | 268.90 | 268.90 | 268.90 | 268.90 | 268.90 | - |
| 30 Sept 2024 | 271.45 | 271.45 | 271.45 | 271.45 | 271.45 | - |
| 27 Sept 2024 | 270.39 | 270.39 | 270.39 | 270.39 | 270.39 | - |
| 26 Sept 2024 | 271.40 | 271.40 | 271.40 | 271.40 | 271.40 | - |
| 25 Sept 2024 | 270.23 | 270.23 | 270.23 | 270.23 | 270.23 | - |
| 24 Sept 2024 | 271.02 | 271.02 | 271.02 | 271.02 | 271.02 | - |
| 23 Sept 2024 | 270.39 | 270.39 | 270.39 | 270.39 | 270.39 | - |
| 20 Sept 2024 | 269.69 | 269.69 | 269.69 | 269.69 | 269.69 | - |
| 19 Sept 2024 | 270.36 | 270.36 | 270.36 | 270.36 | 270.36 | - |
| 18 Sept 2024 | 265.75 | 265.75 | 265.75 | 265.75 | 265.75 | - |
| 17 Sept 2024 | 266.40 | 266.40 | 266.40 | 266.40 | 266.40 | - |
| 16 Sept 2024 | 266.17 | 266.17 | 266.17 | 266.17 | 266.17 | - |
| 13 Sept 2024 | 265.65 | 265.65 | 265.65 | 265.65 | 265.65 | - |
| 12 Sept 2024 | 263.77 | 263.77 | 263.77 | 263.77 | 263.77 | - |
| 11 Sept 2024 | 261.73 | 261.73 | 261.73 | 261.73 | 261.73 | - |
| 10 Sept 2024 | 259.11 | 259.11 | 259.11 | 259.11 | 259.11 | - |
| 09 Sept 2024 | 258.08 | 258.08 | 258.08 | 258.08 | 258.08 | - |
| 06 Sept 2024 | 255.28 | 255.28 | 255.28 | 255.28 | 255.28 | - |
| 05 Sept 2024 | 259.71 | 259.71 | 259.71 | 259.71 | 259.71 | - |
| 04 Sept 2024 | 260.57 | 260.57 | 260.57 | 260.57 | 260.57 | - |
| 03 Sept 2024 | 261.01 | 261.01 | 261.01 | 261.01 | 261.01 | - |
| 30 Aug 2024 | 266.81 | 266.81 | 266.81 | 266.81 | 266.81 | - |
| 29 Aug 2024 | 264.20 | 264.20 | 264.20 | 264.20 | 264.20 | - |
| 28 Aug 2024 | 263.96 | 263.96 | 263.96 | 263.96 | 263.96 | - |
| 27 Aug 2024 | 265.58 | 265.58 | 265.58 | 265.58 | 265.58 | - |
| 26 Aug 2024 | 265.33 | 265.33 | 265.33 | 265.33 | 265.33 | - |
| 23 Aug 2024 | 266.13 | 266.13 | 266.13 | 266.13 | 266.13 | - |
| 22 Aug 2024 | 262.68 | 262.68 | 262.68 | 262.68 | 262.68 | - |
| 21 Aug 2024 | 265.03 | 265.03 | 265.03 | 265.03 | 265.03 | - |
| 20 Aug 2024 | 263.60 | 263.60 | 263.60 | 263.60 | 263.60 | - |
| 19 Aug 2024 | 264.35 | 264.35 | 264.35 | 264.35 | 264.35 | - |
| 16 Aug 2024 | 261.77 | 261.77 | 261.77 | 261.77 | 261.77 | - |
| 15 Aug 2024 | 261.21 | 261.21 | 261.21 | 261.21 | 261.21 | - |
| 14 Aug 2024 | 256.84 | 256.84 | 256.84 | 256.84 | 256.84 | - |
| 13 Aug 2024 | 255.99 | 255.99 | 255.99 | 255.99 | 255.99 | - |
| 12 Aug 2024 | 251.75 | 251.75 | 251.75 | 251.75 | 251.75 | - |
| 09 Aug 2024 | 251.98 | 251.98 | 251.98 | 251.98 | 251.98 | - |
| 08 Aug 2024 | 250.86 | 250.86 | 250.86 | 250.86 | 250.86 | - |
| 07 Aug 2024 | 245.13 | 245.13 | 245.13 | 245.13 | 245.13 | - |
| 06 Aug 2024 | 247.11 | 247.11 | 247.11 | 247.11 | 247.11 | - |
| 05 Aug 2024 | 244.56 | 244.56 | 244.56 | 244.56 | 244.56 | - |
| 02 Aug 2024 | 252.07 | 252.07 | 252.07 | 252.07 | 252.07 | - |
| 01 Aug 2024 | 257.25 | 257.25 | 257.25 | 257.25 | 257.25 | - |
| 31 Jul 2024 | 261.15 | 261.15 | 261.15 | 261.15 | 261.15 | - |
| 30 Jul 2024 | 257.41 | 257.41 | 257.41 | 257.41 | 257.41 | - |
| 29 Jul 2024 | 258.48 | 258.48 | 258.48 | 258.48 | 258.48 | - |
| 26 Jul 2024 | 258.46 | 258.46 | 258.46 | 258.46 | 258.46 | - |
| 25 Jul 2024 | 255.47 | 255.47 | 255.47 | 255.47 | 255.47 | - |
| 24 Jul 2024 | 256.28 | 256.28 | 256.28 | 256.28 | 256.28 | - |
| 23 Jul 2024 | 262.38 | 262.38 | 262.38 | 262.38 | 262.38 | - |
| 22 Jul 2024 | 262.53 | 262.53 | 262.53 | 262.53 | 262.53 | - |
| 19 Jul 2024 | 259.66 | 259.66 | 259.66 | 259.66 | 259.66 | - |
| 18 Jul 2024 | 261.36 | 261.36 | 261.36 | 261.36 | 261.36 | - |
| 17 Jul 2024 | 263.69 | 263.69 | 263.69 | 263.69 | 263.69 | - |
| 16 Jul 2024 | 267.46 | 267.46 | 267.46 | 267.46 | 267.46 | - |
| 15 Jul 2024 | 265.11 | 265.11 | 265.11 | 265.11 | 265.11 | - |
| 12 Jul 2024 | 264.05 | 264.05 | 264.05 | 264.05 | 264.05 | - |
| 11 Jul 2024 | 262.46 | 262.46 | 262.46 | 262.46 | 262.46 | - |
| 10 Jul 2024 | 263.70 | 263.70 | 263.70 | 263.70 | 263.70 | - |
| 09 Jul 2024 | 261.07 | 261.07 | 261.07 | 261.07 | 261.07 | - |
| 08 Jul 2024 | 261.09 | 261.09 | 261.09 | 261.09 | 261.09 | - |
| 05 Jul 2024 | 260.76 | 260.76 | 260.76 | 260.76 | 260.76 | - |
| 03 Jul 2024 | 259.56 | 259.56 | 259.56 | 259.56 | 259.56 | - |
| 02 Jul 2024 | 258.36 | 258.36 | 258.36 | 258.36 | 258.36 | - |
| 01 Jul 2024 | 256.87 | 256.87 | 256.87 | 256.87 | 256.87 | - |
| 28 Jun 2024 | 256.44 | 256.44 | 256.44 | 256.44 | 256.44 | - |
| 28 Jun 2024 | 0.912 Dividend | |||||
| 27 Jun 2024 | 258.14 | 258.14 | 258.14 | 258.14 | 257.23 | - |
| 26 Jun 2024 | 257.69 | 257.69 | 257.69 | 257.69 | 256.78 | - |
| 25 Jun 2024 | 257.37 | 257.37 | 257.37 | 257.37 | 256.46 | - |
| 24 Jun 2024 | 256.67 | 256.67 | 256.67 | 256.67 | 255.76 | - |
| 21 Jun 2024 | 257.18 | 257.18 | 257.18 | 257.18 | 256.27 | - |
| 20 Jun 2024 | 257.45 | 257.45 | 257.45 | 257.45 | 256.54 | - |
| 18 Jun 2024 | 258.10 | 258.10 | 258.10 | 258.10 | 257.19 | - |
| 17 Jun 2024 | 257.50 | 257.50 | 257.50 | 257.50 | 256.59 | - |
| 14 Jun 2024 | 255.51 | 255.51 | 255.51 | 255.51 | 254.61 | - |
| 13 Jun 2024 | 255.91 | 255.91 | 255.91 | 255.91 | 255.01 | - |
| 12 Jun 2024 | 255.67 | 255.67 | 255.67 | 255.67 | 254.77 | - |
| 11 Jun 2024 | 253.33 | 253.33 | 253.33 | 253.33 | 252.43 | - |
| 10 Jun 2024 | 252.77 | 252.77 | 252.77 | 252.77 | 251.88 | - |
| 07 Jun 2024 | 252.01 | 252.01 | 252.01 | 252.01 | 251.12 | - |
| 06 Jun 2024 | 252.50 | 252.50 | 252.50 | 252.50 | 251.61 | - |
| 05 Jun 2024 | 252.66 | 252.66 | 252.66 | 252.66 | 251.77 | - |
| 04 Jun 2024 | 249.62 | 249.62 | 249.62 | 249.62 | 248.74 | - |
| 03 Jun 2024 | 249.62 | 249.62 | 249.62 | 249.62 | 248.74 | - |
| 31 May 2024 | 249.52 | 249.52 | 249.52 | 249.52 | 248.64 | - |
| 30 May 2024 | 247.69 | 247.69 | 247.69 | 247.69 | 246.81 | - |
| 29 May 2024 | 248.82 | 248.82 | 248.82 | 248.82 | 247.94 | - |
| 28 May 2024 | 250.80 | 250.80 | 250.80 | 250.80 | 249.91 | - |
| 24 May 2024 | 250.94 | 250.94 | 250.94 | 250.94 | 250.05 | - |
| 23 May 2024 | 249.14 | 249.14 | 249.14 | 249.14 | 248.26 | - |
| 22 May 2024 | 251.26 | 251.26 | 251.26 | 251.26 | 250.37 | - |
| 21 May 2024 | 252.06 | 252.06 | 252.06 | 252.06 | 251.17 | - |
| 20 May 2024 | 251.62 | 251.62 | 251.62 | 251.62 | 250.73 | - |
| 17 May 2024 | 251.30 | 251.30 | 251.30 | 251.30 | 250.41 | - |
| 16 May 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 250.11 | - |
| 15 May 2024 | 251.63 | 251.63 | 251.63 | 251.63 | 250.74 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.