Skip to main content
Vanguard Total Stock Market Index Fund Admiral Shares (VTSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
144.19
+1.35 (0.95%)
Jan 17, 2025, 8:01 PM EST

VTSAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 17, 2025144.19144.19144.19144.19144.190.95%
Jan 16, 2025142.84142.84142.84142.84142.84-0.10%
Jan 15, 2025142.98142.98142.98142.98142.981.83%
Jan 14, 2025140.41140.41140.41140.41140.410.23%
Jan 13, 2025140.09140.09140.09140.09140.090.18%
Jan 10, 2025139.84139.84139.84139.84139.84-1.53%
Jan 8, 2025142.02142.02142.02142.02142.020.13%
Jan 7, 2025141.84141.84141.84141.84141.84-1.10%
Jan 6, 2025143.42143.42143.42143.42143.420.53%
Jan 3, 2025142.66142.66142.66142.66142.661.32%
Jan 2, 2025140.80140.80140.80140.80140.80-0.16%
Dec 31, 2024141.03141.03141.03141.03141.03-0.38%
Dec 30, 2024141.57141.57141.57141.57141.57-1.06%
Dec 27, 2024143.08143.08143.08143.08143.08-1.13%
Dec 26, 2024144.71144.71144.71144.71144.710.03%
Dec 24, 2024144.66144.66144.66144.66144.661.08%
Dec 23, 2024143.11143.11143.11143.11143.110.29%
Dec 20, 2024142.69142.69142.69142.69142.241.11%
Dec 19, 2024141.12141.12141.12141.12140.67-0.12%
Dec 18, 2024141.29141.29141.29141.29140.84-3.14%
Dec 17, 2024145.87145.87145.87145.87145.41-0.49%
Dec 16, 2024146.59146.59146.59146.59146.130.42%
Dec 13, 2024145.97145.97145.97145.97145.51-0.04%
Dec 12, 2024146.03146.03146.03146.03145.57-0.59%
Dec 11, 2024146.90146.90146.90146.90146.440.83%
Dec 10, 2024145.69145.69145.69145.69145.23-0.38%
Dec 9, 2024146.25146.25146.25146.25145.79-0.69%
Dec 6, 2024147.26147.26147.26147.26146.790.31%
Dec 5, 2024146.80146.80146.80146.80146.34-0.29%
Dec 4, 2024147.23147.23147.23147.23146.760.68%
Dec 3, 2024146.23146.23146.23146.23145.770.01%
Dec 2, 2024146.21146.21146.21146.21145.750.22%
Nov 29, 2024145.89145.89145.89145.89145.430.52%
Nov 27, 2024145.14145.14145.14145.14144.68-0.34%
Nov 26, 2024145.63145.63145.63145.63145.170.43%
Nov 25, 2024145.01145.01145.01145.01144.550.44%
Nov 22, 2024144.38144.38144.38144.38143.920.54%
Nov 21, 2024143.61143.61143.61143.61143.160.69%
Nov 20, 2024142.62142.62142.62142.62142.170.06%
Nov 19, 2024142.54142.54142.54142.54142.090.47%
Nov 18, 2024141.88141.88141.88141.88141.430.42%
Nov 15, 2024141.29141.29141.29141.29140.84-1.31%
Nov 14, 2024143.16143.16143.16143.16142.71-0.68%
Nov 13, 2024144.14144.14144.14144.14143.68-0.06%
Nov 12, 2024144.23144.23144.23144.23143.77-0.39%
Nov 11, 2024144.79144.79144.79144.79144.330.30%
Nov 8, 2024144.36144.36144.36144.36143.900.44%
Nov 7, 2024143.73143.73143.73143.73143.280.69%
Nov 6, 2024142.74142.74142.74142.74142.292.80%
Nov 5, 2024138.85138.85138.85138.85138.411.29%
Nov 4, 2024137.08137.08137.08137.08136.65-0.23%
Nov 1, 2024137.39137.39137.39137.39136.960.42%
Oct 31, 2024136.82136.82136.82136.82136.39-1.79%
Oct 30, 2024139.31139.31139.31139.31138.87-0.30%
Oct 29, 2024139.73139.73139.73139.73139.290.16%
Oct 28, 2024139.51139.51139.51139.51139.070.38%
Oct 25, 2024138.98138.98138.98138.98138.54-0.09%
Oct 24, 2024139.10139.10139.10139.10138.660.23%
Oct 23, 2024138.78138.78138.78138.78138.34-0.89%
Oct 22, 2024140.03140.03140.03140.03139.59-0.10%
Oct 21, 2024140.17140.17140.17140.17139.73-0.31%
Oct 18, 2024140.61140.61140.61140.61140.160.37%
Oct 17, 2024140.09140.09140.09140.09139.65-0.03%
Oct 16, 2024140.13140.13140.13140.13139.690.55%
Oct 15, 2024139.37139.37139.37139.37138.93-0.66%
Oct 14, 2024140.30140.30140.30140.30139.860.74%
Oct 11, 2024139.27139.27139.27139.27138.830.77%
Oct 10, 2024138.21138.21138.21138.21137.77-0.20%
Oct 9, 2024138.49138.49138.49138.49138.050.70%
Oct 8, 2024137.53137.53137.53137.53137.090.87%
Oct 7, 2024136.34136.34136.34136.34135.91-0.95%
Oct 4, 2024137.65137.65137.65137.65137.210.98%
Oct 3, 2024136.31136.31136.31136.31135.88-0.20%
Oct 2, 2024136.59136.59136.59136.59136.160.02%
Oct 1, 2024136.56136.56136.56136.56136.13-0.94%
Sep 30, 2024137.86137.86137.86137.86137.420.39%
Sep 27, 2024137.32137.32137.32137.32136.89-0.37%
Sep 26, 2024137.83137.83137.83137.83136.970.43%
Sep 25, 2024137.24137.24137.24137.24136.39-0.29%
Sep 24, 2024137.64137.64137.64137.64136.790.23%
Sep 23, 2024137.32137.32137.32137.32136.470.26%
Sep 20, 2024136.96136.96136.96136.96136.11-0.25%
Sep 19, 2024137.30137.30137.30137.30136.451.73%
Sep 18, 2024134.97134.97134.97134.97134.13-0.24%
Sep 17, 2024135.30135.30135.30135.30134.460.09%
Sep 16, 2024135.18135.18135.18135.18134.340.19%
Sep 13, 2024134.92134.92134.92134.92134.080.72%
Sep 12, 2024133.96133.96133.96133.96133.130.78%
Sep 11, 2024132.92132.92132.92132.92132.091.01%
Sep 10, 2024131.59131.59131.59131.59130.770.40%
Sep 9, 2024131.07131.07131.07131.07130.261.10%
Sep 6, 2024129.65129.65129.65129.65128.85-1.71%
Sep 5, 2024131.90131.90131.90131.90131.08-0.32%
Sep 4, 2024132.33132.33132.33132.33131.51-0.17%
Sep 3, 2024132.56132.56132.56132.56131.74-2.18%
Aug 30, 2024135.51135.51135.51135.51134.670.99%
Aug 29, 2024134.18134.18134.18134.18133.350.09%
Aug 28, 2024134.06134.06134.06134.06133.23-0.61%
Aug 27, 2024134.88134.88134.88134.88134.040.10%
Aug 26, 2024134.75134.75134.75134.75133.91-0.30%