Nasdaq - Delayed Quote
USD
Vanguard MStar Total Stk Mkt Idx InstSel (VSTSX)
362.66
-0.64
(-0.18%)
As of 8:10:27 AM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
362.66
362.66
362.66
362.66
362.66
-
Oct 28, 2026
363.30
363.30
363.30
363.30
363.30
-
Oct 27, 2026
362.25
362.25
362.25
362.25
362.25
-
Oct 26, 2026
360.01
360.01
360.01
360.01
360.01
-
Oct 23, 2026
357.60
357.60
357.60
357.60
357.60
-
Oct 22, 2026
359.34
359.34
359.34
359.34
359.34
-
Oct 21, 2026
363.45
363.45
363.45
363.45
363.45
-
Oct 20, 2026
361.37
361.37
361.37
361.37
361.37
-
Oct 19, 2026
359.94
359.94
359.94
359.94
359.94
-
Oct 16, 2026
358.57
358.57
358.57
358.57
358.57
-
Oct 15, 2026
362.79
362.79
362.79
362.79
362.79
-
Oct 14, 2026
361.14
361.14
361.14
361.14
361.14
-
Oct 13, 2026
365.49
365.49
365.49
365.49
365.49
-
Oct 12, 2026
365.71
365.71
365.71
365.71
365.71
-
Oct 9, 2026
366.13
366.13
366.13
366.13
366.13
-
Oct 8, 2026
363.84
363.84
363.84
363.84
363.84
-
Oct 7, 2026
365.35
365.35
365.35
365.35
365.35
-
Oct 6, 2026
366.65
366.65
366.65
366.65
366.65
-
Oct 5, 2026
364.69
364.69
364.69
364.69
364.69
-
Oct 2, 2026
362.31
362.31
362.31
362.31
362.31
-
Oct 1, 2026
359.59
359.59
359.59
359.59
359.59
-
Sep 30, 2026
358.72
358.72
358.72
358.72
358.72
-
Sep 29, 2026
359.67
359.67
359.67
359.67
359.67
-
Sep 28, 2026
0.934
Distribution
Fund distributions shown include income and capital gains
Sep 28, 2026
360.26
360.26
360.26
360.26
360.26
-
Sep 25, 2026
364.11
364.11
364.11
364.11
363.18
-
Sep 24, 2026
362.42
362.42
362.42
362.42
361.49
-
Sep 23, 2026
362.54
362.54
362.54
362.54
361.61
-
Sep 22, 2026
365.46
365.46
365.46
365.46
364.52
-
Sep 21, 2026
365.28
365.28
365.28
365.28
364.34
-
Sep 18, 2026
360.13
360.13
360.13
360.13
359.21
-
Sep 17, 2026
359.78
359.78
359.78
359.78
358.86
-
Sep 16, 2026
355.85
355.85
355.85
355.85
354.94
-
Sep 15, 2026
357.41
357.41
357.41
357.41
356.49
-
Sep 14, 2026
359.10
359.10
359.10
359.10
358.18
-
Sep 11, 2026
360.74
360.74
360.74
360.74
359.81
-
Sep 10, 2026
357.72
357.72
357.72
357.72
356.80
-
Sep 9, 2026
359.95
359.95
359.95
359.95
359.03
-
Sep 8, 2026
361.93
361.93
361.93
361.93
361.00
-
Sep 4, 2026
364.05
364.05
364.05
364.05
363.12
-
Sep 3, 2026
365.18
365.18
365.18
365.18
364.24
-
Sep 2, 2026
361.26
361.26
361.26
361.26
360.33
-
Sep 1, 2026
359.59
359.59
359.59
359.59
358.67
-
Aug 31, 2026
362.41
362.41
362.41
362.41
361.48
-
Aug 28, 2026
363.63
363.63
363.63
363.63
362.70
-
Aug 27, 2026
364.95
364.95
364.95
364.95
364.01
-
Aug 26, 2026
362.51
362.51
362.51
362.51
361.58
-
Aug 25, 2026
362.51
362.51
362.51
362.51
361.58
-
Aug 24, 2026
361.39
361.39
361.39
361.39
360.46
-
Aug 21, 2026
362.62
362.62
362.62
362.62
361.69
-
Aug 20, 2026
360.85
360.85
360.85
360.85
359.92
-
Aug 19, 2026
364.11
364.11
364.11
364.11
363.18
-
Aug 18, 2026
363.28
363.28
363.28
363.28
362.35
-
Aug 17, 2026
366.15
366.15
366.15
366.15
365.21
-
Aug 14, 2026
367.93
367.93
367.93
367.93
366.99
-
Aug 13, 2026
368.35
368.35
368.35
368.35
367.41
-
Aug 12, 2026
366.02
366.02
366.02
366.02
365.08
-
Aug 11, 2026
364.89
364.89
364.89
364.89
363.95
-
Aug 10, 2026
365.81
365.81
365.81
365.81
364.87
-
Aug 7, 2026
366.06
366.06
366.06
366.06
365.12
-
Aug 6, 2026
363.36
363.36
363.36
363.36
362.43
-
Aug 5, 2026
364.05
364.05
364.05
364.05
363.12
-
Aug 4, 2026
364.95
364.95
364.95
364.95
364.01
-
Aug 3, 2026
358.39
358.39
358.39
358.39
357.47
-
Jul 31, 2026
353.00
353.00
353.00
353.00
352.09
-
Jul 30, 2026
350.99
350.99
350.99
350.99
350.09
-
Jul 29, 2026
345.37
345.37
345.37
345.37
344.48
-
Jul 28, 2026
350.70
350.70
350.70
350.70
349.80
-
Jul 27, 2026
350.04
350.04
350.04
350.04
349.14
-
Jul 24, 2026
349.68
349.68
349.68
349.68
348.78
-
Jul 23, 2026
349.60
349.60
349.60
349.60
348.70
-
Jul 22, 2026
353.56
353.56
353.56
353.56
352.65
-
Jul 21, 2026
354.25
354.25
354.25
354.25
353.34
-
Jul 20, 2026
350.99
350.99
350.99
350.99
350.09
-
Jul 17, 2026
351.90
351.90
351.90
351.90
351.00
-
Jul 16, 2026
355.25
355.25
355.25
355.25
354.34
-
Jul 15, 2026
356.98
356.98
356.98
356.98
356.06
-
Jul 14, 2026
355.73
355.73
355.73
355.73
354.82
-
Jul 13, 2026
354.42
354.42
354.42
354.42
353.51
-
Jul 10, 2026
357.25
357.25
357.25
357.25
356.33
-
Jul 9, 2026
356.17
356.17
356.17
356.17
355.26
-
Jul 8, 2026
353.06
353.06
353.06
353.06
352.15
-
Jul 7, 2026
354.35
354.35
354.35
354.35
353.44
-
Jul 6, 2026
356.25
356.25
356.25
356.25
355.34
-
Jul 2, 2026
353.73
353.73
353.73
353.73
352.82
-
Jul 1, 2026
353.91
353.91
353.91
353.91
353.00
-
Jun 30, 2026
354.80
354.80
354.80
354.80
353.89
-
Jun 29, 2026
352.02
352.02
352.02
352.02
351.12
-
Jun 26, 2026
1.018
Distribution
Fund distributions shown include income and capital gains
Jun 26, 2026
347.98
347.98
347.98
347.98
347.09
-
Jun 25, 2026
348.83
348.83
348.83
348.83
346.92
-
Jun 24, 2026
348.61
348.61
348.61
348.61
346.70
-
Jun 23, 2026
348.76
348.76
348.76
348.76
346.85
-
Jun 22, 2026
353.52
353.52
353.52
353.52
351.58
-
Jun 18, 2026
354.74
354.74
354.74
354.74
352.80
-
Jun 17, 2026
350.74
350.74
350.74
350.74
348.82
-
Jun 16, 2026
354.91
354.91
354.91
354.91
352.97
-
Jun 15, 2026
357.02
357.02
357.02
357.02
355.06
-
Jun 12, 2026
351.32
351.32
351.32
351.32
349.40
-
Jun 11, 2026
349.59
349.59
349.59
349.59
347.68
-
Jun 10, 2026
343.15
343.15
343.15
343.15
341.27
-
Jun 9, 2026
348.76
348.76
348.76
348.76
346.85
-
Jun 8, 2026
349.41
349.41
349.41
349.41
347.50
-
Jun 5, 2026
348.26
348.26
348.26
348.26
346.35
-
Jun 4, 2026
357.86
357.86
357.86
357.86
355.90
-
Jun 3, 2026
356.06
356.06
356.06
356.06
354.11
-
Jun 2, 2026
358.78
358.78
358.78
358.78
356.82
-
Jun 1, 2026
357.91
357.91
357.91
357.91
355.95
-
May 29, 2026
357.02
357.02
357.02
357.02
355.06
-
May 28, 2026
356.24
356.24
356.24
356.24
354.29
-
May 27, 2026
354.03
354.03
354.03
354.03
352.09
-
May 26, 2026
354.06
354.06
354.06
354.06
352.12
-
May 22, 2026
351.56
351.56
351.56
351.56
349.63
-
May 21, 2026
349.98
349.98
349.98
349.98
348.06
-
May 20, 2026
349.14
349.14
349.14
349.14
347.23
-
May 19, 2026
345.01
345.01
345.01
345.01
343.12
-
May 18, 2026
347.34
347.34
347.34
347.34
345.44
-
May 15, 2026
347.67
347.67
347.67
347.67
345.77
-
May 14, 2026
352.20
352.20
352.20
352.20
350.27
-
May 13, 2026
349.58
349.58
349.58
349.58
347.67
-
May 12, 2026
347.72
347.72
347.72
347.72
345.82
-
May 11, 2026
348.53
348.53
348.53
348.53
346.62
-
May 8, 2026
347.95
347.95
347.95
347.95
346.04
-
May 7, 2026
345.25
345.25
345.25
345.25
343.36
-
May 6, 2026
347.04
347.04
347.04
347.04
345.14
-
May 5, 2026
342.14
342.14
342.14
342.14
340.27
-
May 4, 2026
339.23
339.23
339.23
339.23
337.37
-
May 1, 2026
340.54
340.54
340.54
340.54
338.68
-
Apr 30, 2026
339.50
339.50
339.50
339.50
337.64
-
Apr 29, 2026
335.63
335.63
335.63
335.63
333.79
-
Apr 28, 2026
336.05
336.05
336.05
336.05
334.21
-
Apr 27, 2026
337.92
337.92
337.92
337.92
336.07
-
Apr 24, 2026
337.59
337.59
337.59
337.59
335.74
-
Apr 23, 2026
335.27
335.27
335.27
335.27
333.43
-
Apr 22, 2026
336.72
336.72
336.72
336.72
334.88
-
Apr 21, 2026
333.46
333.46
333.46
333.46
331.63
-
Apr 20, 2026
335.66
335.66
335.66
335.66
333.82
-
Apr 17, 2026
336.07
336.07
336.07
336.07
334.23
-
Apr 16, 2026
331.81
331.81
331.81
331.81
329.99
-
Apr 15, 2026
330.94
330.94
330.94
330.94
329.13
-
Apr 14, 2026
328.45
328.45
328.45
328.45
326.65
-
Apr 13, 2026
324.71
324.71
324.71
324.71
322.93
-
Apr 10, 2026
321.14
321.14
321.14
321.14
319.38
-
Apr 9, 2026
321.60
321.60
321.60
321.60
319.84
-
Apr 8, 2026
319.81
319.81
319.81
319.81
318.06
-
Apr 7, 2026
311.97
311.97
311.97
311.97
310.26
-
Apr 6, 2026
311.76
311.76
311.76
311.76
310.05
-
Apr 2, 2026
310.36
310.36
310.36
310.36
308.66
-
Apr 1, 2026
309.85
309.85
309.85
309.85
308.15
-
Mar 31, 2026
307.65
307.65
307.65
307.65
305.97
-
Mar 30, 2026
298.77
298.77
298.77
298.77
297.13
-
Mar 27, 2026
0.974
Distribution
Fund distributions shown include income and capital gains
Mar 27, 2026
300.15
300.15
300.15
300.15
298.51
-
Mar 26, 2026
306.34
306.34
306.34
306.34
303.69
-
Mar 25, 2026
311.68
311.68
311.68
311.68
308.99
-
Mar 24, 2026
309.80
309.80
309.80
309.80
307.12
-
Mar 23, 2026
310.80
310.80
310.80
310.80
308.12
-
Mar 20, 2026
306.97
306.97
306.97
306.97
304.32
-
Mar 19, 2026
311.95
311.95
311.95
311.95
309.26
-
Mar 18, 2026
312.55
312.55
312.55
312.55
309.85
-
Mar 17, 2026
316.83
316.83
316.83
316.83
314.09
-
Mar 16, 2026
315.83
315.83
315.83
315.83
313.10
-
Mar 13, 2026
312.64
312.64
312.64
312.64
309.94
-
Mar 12, 2026
314.38
314.38
314.38
314.38
311.66
-
Mar 11, 2026
319.46
319.46
319.46
319.46
316.70
-
Mar 10, 2026
319.73
319.73
319.73
319.73
316.97
-
Mar 9, 2026
320.50
320.50
320.50
320.50
317.73
-
Mar 6, 2026
317.77
317.77
317.77
317.77
315.03
-
Mar 5, 2026
322.18
322.18
322.18
322.18
319.40
-
Mar 4, 2026
324.30
324.30
324.30
324.30
321.50
-
Mar 3, 2026
321.82
321.82
321.82
321.82
319.04
-
Mar 2, 2026
325.17
325.17
325.17
325.17
322.36
-
Feb 27, 2026
324.76
324.76
324.76
324.76
321.95
-
Feb 26, 2026
326.43
326.43
326.43
326.43
323.61
-
Feb 25, 2026
327.68
327.68
327.68
327.68
324.85
-
Feb 24, 2026
325.13
325.13
325.13
325.13
322.32
-
Feb 23, 2026
322.45
322.45
322.45
322.45
319.66
-
Feb 20, 2026
326.16
326.16
326.16
326.16
323.34
-
Feb 19, 2026
324.22
324.22
324.22
324.22
321.42
-
Feb 18, 2026
324.91
324.91
324.91
324.91
322.10
-
Feb 17, 2026
323.08
323.08
323.08
323.08
320.29
-
Feb 13, 2026
322.75
322.75
322.75
322.75
319.96
-
Feb 12, 2026
322.16
322.16
322.16
322.16
319.38
-
Feb 11, 2026
327.38
327.38
327.38
327.38
324.55
-
Feb 10, 2026
327.59
327.59
327.59
327.59
324.76
-
Feb 9, 2026
328.58
328.58
328.58
328.58
325.74
-
Feb 6, 2026
326.97
326.97
326.97
326.97
324.15
-
Feb 5, 2026
320.11
320.11
320.11
320.11
317.34
-
Feb 4, 2026
324.26
324.26
324.26
324.26
321.46
-
Feb 3, 2026
325.82
325.82
325.82
325.82
323.01
-
Feb 2, 2026
328.31
328.31
328.31
328.31
325.47
-
Jan 30, 2026
326.47
326.47
326.47
326.47
323.65
-
Jan 29, 2026
328.27
328.27
328.27
328.27
325.43
-
Jan 28, 2026
328.84
328.84
328.84
328.84
326.00
-
Jan 27, 2026
329.07
329.07
329.07
329.07
326.23
-
Jan 26, 2026
327.83
327.83
327.83
327.83
325.00
-
Jan 23, 2026
326.45
326.45
326.45
326.45
323.63
-
Jan 22, 2026
326.83
326.83
326.83
326.83
324.01
-
Jan 21, 2026
325.01
325.01
325.01
325.01
322.20
-
Jan 20, 2026
321.16
321.16
321.16
321.16
318.39
-
Jan 16, 2026
327.69
327.69
327.69
327.69
324.86
-
Jan 15, 2026
327.83
327.83
327.83
327.83
325.00
-
Jan 14, 2026
326.80
326.80
326.80
326.80
323.98
-
Jan 13, 2026
328.24
328.24
328.24
328.24
325.40
-
Jan 12, 2026
328.82
328.82
328.82
328.82
325.98
-
Jan 9, 2026
328.22
328.22
328.22
328.22
325.38
-
Jan 8, 2026
326.09
326.09
326.09
326.09
323.27
-
Jan 7, 2026
325.93
325.93
325.93
325.93
323.11
-
Jan 6, 2026
327.08
327.08
327.08
327.08
324.25
-
Jan 5, 2026
324.80
324.80
324.80
324.80
321.99
-
Jan 2, 2026
322.45
322.45
322.45
322.45
319.66
-
Dec 31, 2025
321.38
321.38
321.38
321.38
318.60
-
Dec 30, 2025
323.82
323.82
323.82
323.82
321.02
-
Dec 29, 2025
324.38
324.38
324.38
324.38
321.58
-
Dec 26, 2025
325.58
325.58
325.58
325.58
322.77
-
Dec 24, 2025
325.76
325.76
325.76
325.76
322.95
-
Dec 23, 2025
324.74
324.74
324.74
324.74
321.93
-
Dec 22, 2025
0.926
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
323.68
323.68
323.68
323.68
320.88
-
Dec 19, 2025
322.33
322.33
322.33
322.33
318.63
-
Dec 18, 2025
319.47
319.47
319.47
319.47
315.80
-
Dec 17, 2025
317.00
317.00
317.00
317.00
313.36
-
Dec 16, 2025
320.59
320.59
320.59
320.59
316.91
-
Dec 15, 2025
321.38
321.38
321.38
321.38
317.69
-
Dec 12, 2025
322.10
322.10
322.10
322.10
318.40
-
Dec 11, 2025
325.72
325.72
325.72
325.72
321.98
-
Dec 10, 2025
324.75
324.75
324.75
324.75
321.02
-
Dec 9, 2025
322.30
322.30
322.30
322.30
318.60
-
Dec 8, 2025
322.59
322.59
322.59
322.59
318.88
-
Dec 5, 2025
323.65
323.65
323.65
323.65
319.93
-
Dec 4, 2025
323.09
323.09
323.09
323.09
319.38
-
Dec 3, 2025
322.60
322.60
322.60
322.60
318.89
-
Dec 2, 2025
321.25
321.25
321.25
321.25
317.56
-
Dec 1, 2025
320.60
320.60
320.60
320.60
316.92
-
Nov 28, 2025
322.40
322.40
322.40
322.40
318.70
-
Nov 26, 2025
320.59
320.59
320.59
320.59
316.91
-
Nov 25, 2025
318.39
318.39
318.39
318.39
314.73
-
Nov 24, 2025
315.08
315.08
315.08
315.08
311.46
-
Nov 21, 2025
310.25
310.25
310.25
310.25
306.69
-
Nov 20, 2025
306.85
306.85
306.85
306.85
303.33
-
Nov 19, 2025
311.78
311.78
311.78
311.78
308.20
-
Nov 18, 2025
310.75
310.75
310.75
310.75
307.18
-
Nov 17, 2025
312.93
312.93
312.93
312.93
309.34
-
Nov 14, 2025
316.13
316.13
316.13
316.13
312.50
-
Nov 13, 2025
316.26
316.26
316.26
316.26
312.63
-
Nov 12, 2025
321.90
321.90
321.90
321.90
318.20
-
Nov 11, 2025
321.73
321.73
321.73
321.73
318.03
-
Nov 10, 2025
321.07
321.07
321.07
321.07
317.38
-
Nov 7, 2025
316.38
316.38
316.38
316.38
312.75
-
Nov 6, 2025
315.62
315.62
315.62
315.62
311.99
-
Nov 5, 2025
319.31
319.31
319.31
319.31
315.64
-
Nov 4, 2025
317.88
317.88
317.88
317.88
314.23
-
Nov 3, 2025
321.82
321.82
321.82
321.82
318.12
-
Oct 31, 2025
321.47
321.47
321.47
321.47
317.78
-
Oct 30, 2025
320.30
320.30
320.30
320.30
316.62
-
