Vanguard Total Stock Mkt Idx Adm (VTSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
159.76
+0.55 (0.35%)
Oct 1, 2025, 8:09 AM EDT
VTSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 1, 2025 | 159.76 | 159.76 | 159.76 | 159.76 | - | - |
| Sep 30, 2025 | 159.76 | 159.76 | 159.76 | 159.76 | 159.76 | 0.35% |
| Sep 29, 2025 | 159.21 | 159.21 | 159.21 | 159.21 | 159.21 | -0.03% |
| Sep 26, 2025 | 159.25 | 159.25 | 159.25 | 159.25 | 158.81 | 0.63% |
| Sep 25, 2025 | 158.25 | 158.25 | 158.25 | 158.25 | 157.82 | -0.55% |
| Sep 24, 2025 | 159.13 | 159.13 | 159.13 | 159.13 | 158.69 | -0.36% |
| Sep 23, 2025 | 159.70 | 159.70 | 159.70 | 159.70 | 159.26 | -0.54% |
| Sep 22, 2025 | 160.56 | 160.56 | 160.56 | 160.56 | 160.12 | 0.42% |
| Sep 19, 2025 | 159.89 | 159.89 | 159.89 | 159.89 | 159.45 | 0.38% |
| Sep 18, 2025 | 159.28 | 159.28 | 159.28 | 159.28 | 158.84 | 0.63% |
| Sep 17, 2025 | 158.29 | 158.29 | 158.29 | 158.29 | 157.86 | -0.08% |
| Sep 16, 2025 | 158.41 | 158.41 | 158.41 | 158.41 | 157.98 | -0.11% |
| Sep 15, 2025 | 158.59 | 158.59 | 158.59 | 158.59 | 158.16 | 0.46% |
| Sep 12, 2025 | 157.86 | 157.86 | 157.86 | 157.86 | 157.43 | -0.16% |
| Sep 11, 2025 | 158.11 | 158.11 | 158.11 | 158.11 | 157.68 | 0.94% |
| Sep 10, 2025 | 156.64 | 156.64 | 156.64 | 156.64 | 156.21 | 0.25% |
| Sep 9, 2025 | 156.25 | 156.25 | 156.25 | 156.25 | 155.82 | 0.19% |
| Sep 8, 2025 | 155.96 | 155.96 | 155.96 | 155.96 | 155.53 | 0.26% |
| Sep 5, 2025 | 155.55 | 155.55 | 155.55 | 155.55 | 155.12 | -0.20% |
| Sep 4, 2025 | 155.86 | 155.86 | 155.86 | 155.86 | 155.43 | 0.89% |
| Sep 3, 2025 | 154.49 | 154.49 | 154.49 | 154.49 | 154.07 | 0.42% |
| Sep 2, 2025 | 153.84 | 153.84 | 153.84 | 153.84 | 153.42 | -0.64% |
| Aug 29, 2025 | 154.83 | 154.83 | 154.83 | 154.83 | 154.41 | -0.63% |
| Aug 28, 2025 | 155.81 | 155.81 | 155.81 | 155.81 | 155.38 | 0.36% |
| Aug 27, 2025 | 155.25 | 155.25 | 155.25 | 155.25 | 154.82 | 0.27% |
| Aug 26, 2025 | 154.83 | 154.83 | 154.83 | 154.83 | 154.41 | 0.45% |
| Aug 25, 2025 | 154.13 | 154.13 | 154.13 | 154.13 | 153.71 | -0.47% |
| Aug 22, 2025 | 154.86 | 154.86 | 154.86 | 154.86 | 154.44 | 1.70% |
| Aug 21, 2025 | 152.27 | 152.27 | 152.27 | 152.27 | 151.85 | -0.33% |
| Aug 20, 2025 | 152.78 | 152.78 | 152.78 | 152.78 | 152.36 | -0.25% |
| Aug 19, 2025 | 153.16 | 153.16 | 153.16 | 153.16 | 152.74 | -0.60% |
| Aug 18, 2025 | 154.09 | 154.09 | 154.09 | 154.09 | 153.67 | 0.03% |
| Aug 15, 2025 | 154.04 | 154.04 | 154.04 | 154.04 | 153.62 | -0.27% |
| Aug 14, 2025 | 154.45 | 154.45 | 154.45 | 154.45 | 154.03 | -0.10% |
| Aug 13, 2025 | 154.61 | 154.61 | 154.61 | 154.61 | 154.19 | 0.46% |
| Aug 12, 2025 | 153.90 | 153.90 | 153.90 | 153.90 | 153.48 | 1.26% |
| Aug 11, 2025 | 151.98 | 151.98 | 151.98 | 151.98 | 151.56 | -0.24% |
| Aug 8, 2025 | 152.35 | 152.35 | 152.35 | 152.35 | 151.93 | 0.67% |
| Aug 7, 2025 | 151.34 | 151.34 | 151.34 | 151.34 | 150.93 | -0.09% |
| Aug 6, 2025 | 151.48 | 151.48 | 151.48 | 151.48 | 151.07 | 0.65% |
| Aug 5, 2025 | 150.50 | 150.50 | 150.50 | 150.50 | 150.09 | -0.43% |
| Aug 4, 2025 | 151.15 | 151.15 | 151.15 | 151.15 | 150.74 | 1.52% |
| Aug 1, 2025 | 148.89 | 148.89 | 148.89 | 148.89 | 148.48 | -1.64% |
| Jul 31, 2025 | 151.38 | 151.38 | 151.38 | 151.38 | 150.97 | -0.36% |
| Jul 30, 2025 | 151.93 | 151.93 | 151.93 | 151.93 | 151.51 | -0.14% |
| Jul 29, 2025 | 152.14 | 152.14 | 152.14 | 152.14 | 151.72 | -0.33% |
| Jul 28, 2025 | 152.64 | 152.64 | 152.64 | 152.64 | 152.22 | -0.01% |
| Jul 25, 2025 | 152.65 | 152.65 | 152.65 | 152.65 | 152.23 | 0.44% |
| Jul 24, 2025 | 151.98 | 151.98 | 151.98 | 151.98 | 151.56 | -0.04% |
| Jul 23, 2025 | 152.04 | 152.04 | 152.04 | 152.04 | 151.62 | 0.82% |