Vanguard Total Stock Market Index Fund Admiral Shares (VTSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
145.88
+1.66 (1.15%)
Jun 24, 2025, 4:00 PM EDT

VTSAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 24, 2025145.88145.88145.88145.88-1.15%
Jun 23, 2025144.22144.22144.22144.22144.220.94%
Jun 20, 2025142.87142.87142.87142.87142.87-0.21%
Jun 18, 2025143.17143.17143.17143.17143.170.04%
Jun 17, 2025143.11143.11143.11143.11143.11-0.83%
Jun 16, 2025144.31144.31144.31144.31144.310.98%
Jun 13, 2025142.91142.91142.91142.91142.91-1.17%
Jun 12, 2025144.60144.60144.60144.60144.600.31%
Jun 11, 2025144.15144.15144.15144.15144.15-0.27%
Jun 10, 2025144.54144.54144.54144.54144.540.51%
Jun 9, 2025143.81143.81143.81143.81143.810.10%
Jun 6, 2025143.67143.67143.67143.67143.671.07%
Jun 5, 2025142.15142.15142.15142.15142.15-0.46%
Jun 4, 2025142.80142.80142.80142.80142.800.01%
Jun 3, 2025142.78142.78142.78142.78142.780.67%
Jun 2, 2025141.83141.83141.83141.83141.830.39%
May 30, 2025141.28141.28141.28141.28141.28-
May 29, 2025141.28141.28141.28141.28141.280.38%
May 28, 2025140.75140.75140.75140.75140.75-0.60%
May 27, 2025141.60141.60141.60141.60141.602.08%
May 23, 2025138.71138.71138.71138.71138.71-0.63%
May 22, 2025139.59139.59139.59139.59139.59-0.01%
May 21, 2025139.61139.61139.61139.61139.61-1.74%
May 20, 2025142.08142.08142.08142.08142.08-0.36%
May 19, 2025142.59142.59142.59142.59142.590.06%
May 16, 2025142.50142.50142.50142.50142.500.76%
May 15, 2025141.43141.43141.43141.43141.430.39%
May 14, 2025140.88140.88140.88140.88140.880.04%
May 13, 2025140.83140.83140.83140.83140.830.74%
May 12, 2025139.80139.80139.80139.80139.803.31%
May 9, 2025135.32135.32135.32135.32135.32-0.06%
May 8, 2025135.40135.40135.40135.40135.400.73%
May 7, 2025134.42134.42134.42134.42134.420.42%
May 6, 2025133.86133.86133.86133.86133.86-0.79%
May 5, 2025134.93134.93134.93134.93134.93-0.60%
May 2, 2025135.75135.75135.75135.75135.751.56%
May 1, 2025133.67133.67133.67133.67133.670.62%
Apr 30, 2025132.85132.85132.85132.85132.850.08%
Apr 29, 2025132.74132.74132.74132.74132.740.59%
Apr 28, 2025131.96131.96131.96131.96131.960.11%
Apr 25, 2025131.81131.81131.81131.81131.810.67%
Apr 24, 2025130.93130.93130.93130.93130.932.07%
Apr 23, 2025128.27128.27128.27128.27128.271.69%
Apr 22, 2025126.14126.14126.14126.14126.142.54%
Apr 21, 2025123.01123.01123.01123.01123.01-2.35%
Apr 17, 2025125.97125.97125.97125.97125.970.23%
Apr 16, 2025125.68125.68125.68125.68125.68-2.10%
Apr 15, 2025128.38128.38128.38128.38128.38-0.12%
Apr 14, 2025128.54128.54128.54128.54128.540.82%
Apr 11, 2025127.49127.49127.49127.49127.491.77%