Vanguard Total Stock Market Index Fund Admiral Shares (VTSAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
133.14
-2.70 (-1.99%)
Mar 31, 2025, 8:09 AM EST
VTSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2025 | 133.14 | 133.14 | 133.14 | 133.14 | - | - |
| Mar 28, 2025 | 133.14 | 133.14 | 133.14 | 133.14 | 133.14 | -1.99% |
| Mar 27, 2025 | 135.84 | 135.84 | 135.84 | 135.84 | 135.84 | -0.76% |
| Mar 26, 2025 | 136.88 | 136.88 | 136.88 | 136.88 | 136.40 | -1.13% |
| Mar 25, 2025 | 138.45 | 138.45 | 138.45 | 138.45 | 137.97 | 0.10% |
| Mar 24, 2025 | 138.31 | 138.31 | 138.31 | 138.31 | 137.83 | 1.89% |
| Mar 21, 2025 | 135.74 | 135.74 | 135.74 | 135.74 | 135.27 | 0.05% |
| Mar 20, 2025 | 135.67 | 135.67 | 135.67 | 135.67 | 135.20 | -0.24% |
| Mar 19, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.53 | 1.15% |
| Mar 18, 2025 | 134.45 | 134.45 | 134.45 | 134.45 | 133.98 | -1.07% |
| Mar 17, 2025 | 135.90 | 135.90 | 135.90 | 135.90 | 135.43 | 0.76% |
| Mar 14, 2025 | 134.88 | 134.88 | 134.88 | 134.88 | 134.41 | 2.22% |
| Mar 13, 2025 | 131.95 | 131.95 | 131.95 | 131.95 | 131.49 | -1.46% |
| Mar 12, 2025 | 133.91 | 133.91 | 133.91 | 133.91 | 133.44 | 0.47% |
| Mar 11, 2025 | 133.29 | 133.29 | 133.29 | 133.29 | 132.83 | -0.64% |
| Mar 10, 2025 | 134.15 | 134.15 | 134.15 | 134.15 | 133.68 | -2.77% |
| Mar 7, 2025 | 137.97 | 137.97 | 137.97 | 137.97 | 137.49 | 0.53% |
| Mar 6, 2025 | 137.24 | 137.24 | 137.24 | 137.24 | 136.76 | -1.89% |
| Mar 5, 2025 | 139.88 | 139.88 | 139.88 | 139.88 | 139.39 | 1.15% |
| Mar 4, 2025 | 138.29 | 138.29 | 138.29 | 138.29 | 137.81 | -1.21% |
| Mar 3, 2025 | 139.99 | 139.99 | 139.99 | 139.99 | 139.50 | -1.84% |
| Feb 28, 2025 | 142.61 | 142.61 | 142.61 | 142.61 | 142.11 | 1.56% |
| Feb 27, 2025 | 140.42 | 140.42 | 140.42 | 140.42 | 139.93 | -1.55% |
| Feb 26, 2025 | 142.63 | 142.63 | 142.63 | 142.63 | 142.13 | 0.04% |
| Feb 25, 2025 | 142.57 | 142.57 | 142.57 | 142.57 | 142.07 | -0.50% |
| Feb 24, 2025 | 143.29 | 143.29 | 143.29 | 143.29 | 142.79 | -0.51% |
| Feb 21, 2025 | 144.03 | 144.03 | 144.03 | 144.03 | 143.53 | -1.86% |
| Feb 20, 2025 | 146.76 | 146.76 | 146.76 | 146.76 | 146.25 | -0.53% |
| Feb 19, 2025 | 147.54 | 147.54 | 147.54 | 147.54 | 147.03 | 0.12% |
| Feb 18, 2025 | 147.36 | 147.36 | 147.36 | 147.36 | 146.85 | 0.28% |
| Feb 14, 2025 | 146.95 | 146.95 | 146.95 | 146.95 | 146.44 | 0.01% |
| Feb 13, 2025 | 146.94 | 146.94 | 146.94 | 146.94 | 146.43 | 1.05% |
| Feb 12, 2025 | 145.42 | 145.42 | 145.42 | 145.42 | 144.91 | -0.30% |
| Feb 11, 2025 | 145.86 | 145.86 | 145.86 | 145.86 | 145.35 | -0.08% |
| Feb 10, 2025 | 145.97 | 145.97 | 145.97 | 145.97 | 145.46 | 0.65% |
| Feb 7, 2025 | 145.03 | 145.03 | 145.03 | 145.03 | 144.52 | -0.94% |
| Feb 6, 2025 | 146.41 | 146.41 | 146.41 | 146.41 | 145.90 | 0.29% |
| Feb 5, 2025 | 145.98 | 145.98 | 145.98 | 145.98 | 145.47 | 0.45% |
| Feb 4, 2025 | 145.32 | 145.32 | 145.32 | 145.32 | 144.81 | 0.73% |
| Feb 3, 2025 | 144.26 | 144.26 | 144.26 | 144.26 | 143.76 | -0.78% |
| Jan 31, 2025 | 145.39 | 145.39 | 145.39 | 145.39 | 144.88 | -0.51% |
| Jan 30, 2025 | 146.13 | 146.13 | 146.13 | 146.13 | 145.62 | 0.61% |
| Jan 29, 2025 | 145.25 | 145.25 | 145.25 | 145.25 | 144.74 | -0.43% |
| Jan 28, 2025 | 145.88 | 145.88 | 145.88 | 145.88 | 145.37 | 0.89% |
| Jan 27, 2025 | 144.60 | 144.60 | 144.60 | 144.60 | 144.10 | -1.43% |
| Jan 24, 2025 | 146.70 | 146.70 | 146.70 | 146.70 | 146.19 | -0.25% |
| Jan 23, 2025 | 147.07 | 147.07 | 147.07 | 147.07 | 146.56 | 0.51% |
| Jan 22, 2025 | 146.32 | 146.32 | 146.32 | 146.32 | 145.81 | 0.49% |
| Jan 21, 2025 | 145.60 | 145.60 | 145.60 | 145.60 | 145.09 | 0.98% |
| Jan 17, 2025 | 144.19 | 144.19 | 144.19 | 144.19 | 143.69 | 0.95% |