Skip to main content
Vanguard Total Stock Market Index Fund Admiral Shares (VTSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
142.62
+0.08 (0.06%)
Nov 20, 2024, 8:01 PM EST

VTSAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Nov 19, 2024142.54142.54142.54142.54142.540.47%
Nov 18, 2024141.88141.88141.88141.88141.880.42%
Nov 15, 2024141.29141.29141.29141.29141.29-1.31%
Nov 14, 2024143.16143.16143.16143.16143.16-0.68%
Nov 13, 2024144.14144.14144.14144.14144.14-0.06%
Nov 12, 2024144.23144.23144.23144.23144.23-0.39%
Nov 11, 2024144.79144.79144.79144.79144.790.30%
Nov 8, 2024144.36144.36144.36144.36144.360.44%
Nov 7, 2024143.73143.73143.73143.73143.730.69%
Nov 6, 2024142.74142.74142.74142.74142.742.80%
Nov 5, 2024138.85138.85138.85138.85138.851.29%
Nov 4, 2024137.08137.08137.08137.08137.08-0.23%
Nov 1, 2024137.39137.39137.39137.39137.390.42%
Oct 31, 2024136.82136.82136.82136.82136.82-1.79%
Oct 30, 2024139.31139.31139.31139.31139.31-0.30%
Oct 29, 2024139.73139.73139.73139.73139.730.16%
Oct 28, 2024139.51139.51139.51139.51139.510.38%
Oct 25, 2024138.98138.98138.98138.98138.98-0.09%
Oct 24, 2024139.10139.10139.10139.10139.100.23%
Oct 23, 2024138.78138.78138.78138.78138.78-0.89%
Oct 22, 2024140.03140.03140.03140.03140.03-0.10%
Oct 21, 2024140.17140.17140.17140.17140.17-0.31%
Oct 18, 2024140.61140.61140.61140.61140.610.37%
Oct 17, 2024140.09140.09140.09140.09140.09-0.03%
Oct 16, 2024140.13140.13140.13140.13140.130.55%
Oct 15, 2024139.37139.37139.37139.37139.37-0.66%
Oct 14, 2024140.30140.30140.30140.30140.300.74%
Oct 11, 2024139.27139.27139.27139.27139.270.77%
Oct 10, 2024138.21138.21138.21138.21138.21-0.20%
Oct 9, 2024138.49138.49138.49138.49138.490.70%
Oct 8, 2024137.53137.53137.53137.53137.530.87%
Oct 7, 2024136.34136.34136.34136.34136.34-0.95%
Oct 4, 2024137.65137.65137.65137.65137.650.98%
Oct 3, 2024136.31136.31136.31136.31136.31-0.20%
Oct 2, 2024136.59136.59136.59136.59136.590.02%
Oct 1, 2024136.56136.56136.56136.56136.56-0.94%
Sep 30, 2024137.86137.86137.86137.86137.860.39%
Sep 27, 2024137.32137.32137.32137.32137.32-0.37%
Sep 26, 2024137.83137.83137.83137.83137.410.43%
Sep 25, 2024137.24137.24137.24137.24136.82-0.29%
Sep 24, 2024137.64137.64137.64137.64137.220.23%
Sep 23, 2024137.32137.32137.32137.32136.900.26%
Sep 20, 2024136.96136.96136.96136.96136.54-0.25%
Sep 19, 2024137.30137.30137.30137.30136.881.73%
Sep 18, 2024134.97134.97134.97134.97134.56-0.24%
Sep 17, 2024135.30135.30135.30135.30134.890.09%
Sep 16, 2024135.18135.18135.18135.18134.770.19%
Sep 13, 2024134.92134.92134.92134.92134.510.72%
Sep 12, 2024133.96133.96133.96133.96133.550.78%
Sep 11, 2024132.92132.92132.92132.92132.511.01%
Sep 10, 2024131.59131.59131.59131.59131.190.40%
Sep 9, 2024131.07131.07131.07131.07130.671.10%
Sep 6, 2024129.65129.65129.65129.65129.25-1.71%
Sep 5, 2024131.90131.90131.90131.90131.50-0.32%
Sep 4, 2024132.33132.33132.33132.33131.93-0.17%
Sep 3, 2024132.56132.56132.56132.56132.16-2.18%
Aug 30, 2024135.51135.51135.51135.51135.100.99%
Aug 29, 2024134.18134.18134.18134.18133.770.09%
Aug 28, 2024134.06134.06134.06134.06133.65-0.61%
Aug 27, 2024134.88134.88134.88134.88134.470.10%
Aug 26, 2024134.75134.75134.75134.75134.34-0.30%
Aug 23, 2024135.16135.16135.16135.16134.751.31%
Aug 22, 2024133.41133.41133.41133.41133.00-0.88%
Aug 21, 2024134.60134.60134.60134.60134.190.54%
Aug 20, 2024133.88133.88133.88133.88133.47-0.28%
Aug 19, 2024134.25134.25134.25134.25133.840.98%
Aug 16, 2024132.95132.95132.95132.95132.540.22%
Aug 15, 2024132.66132.66132.66132.66132.261.70%
Aug 14, 2024130.44130.44130.44130.44130.040.33%
Aug 13, 2024130.01130.01130.01130.01129.611.68%
Aug 12, 2024127.86127.86127.86127.86127.47-0.09%
Aug 9, 2024127.97127.97127.97127.97127.580.45%
Aug 8, 2024127.40127.40127.40127.40127.012.33%
Aug 7, 2024124.50124.50124.50124.50124.12-0.80%
Aug 6, 2024125.50125.50125.50125.50125.121.04%
Aug 5, 2024124.21124.21124.21124.21123.83-2.98%
Aug 2, 2024128.02128.02128.02128.02127.63-2.01%
Aug 1, 2024130.65130.65130.65130.65130.25-1.49%
Jul 31, 2024132.63132.63132.63132.63132.231.45%
Jul 30, 2024130.73130.73130.73130.73130.33-0.42%
Jul 29, 2024131.28131.28131.28131.28130.880.01%
Jul 26, 2024131.27131.27131.27131.27130.871.17%
Jul 25, 2024129.75129.75129.75129.75129.35-0.31%
Jul 24, 2024130.16130.16130.16130.16129.76-2.33%
Jul 23, 2024133.26133.26133.26133.26132.85-0.06%
Jul 22, 2024133.34133.34133.34133.34132.931.11%
Jul 19, 2024131.88131.88131.88131.88131.48-0.65%
Jul 18, 2024132.74132.74132.74132.74132.34-0.88%
Jul 17, 2024133.92133.92133.92133.92133.51-1.41%
Jul 16, 2024135.84135.84135.84135.84135.430.88%
Jul 15, 2024134.65134.65134.65134.65134.240.40%
Jul 12, 2024134.11134.11134.11134.11133.700.61%
Jul 11, 2024133.30133.30133.30133.30132.89-0.47%
Jul 10, 2024133.93133.93133.93133.93133.521.00%
Jul 9, 2024132.60132.60132.60132.60132.20-0.01%
Jul 8, 2024132.61132.61132.61132.61132.210.13%
Jul 5, 2024132.44132.44132.44132.44132.040.46%
Jul 3, 2024131.83131.83131.83131.83131.430.46%
Jul 2, 2024131.22131.22131.22131.22130.820.58%
Jul 1, 2024130.46130.46130.46130.46130.060.16%