Vanguard Total Stock Mkt Idx Adm (VTSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
154.83
-0.98 (-0.63%)
Sep 2, 2025, 8:09 AM EDT
VTSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 2, 2025 | 154.83 | 154.83 | 154.83 | 154.83 | - | - |
| Aug 29, 2025 | 154.83 | 154.83 | 154.83 | 154.83 | 154.83 | -0.63% |
| Aug 28, 2025 | 155.81 | 155.81 | 155.81 | 155.81 | 155.81 | 0.36% |
| Aug 27, 2025 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | 0.27% |
| Aug 26, 2025 | 154.83 | 154.83 | 154.83 | 154.83 | 154.83 | 0.45% |
| Aug 25, 2025 | 154.13 | 154.13 | 154.13 | 154.13 | 154.13 | -0.47% |
| Aug 22, 2025 | 154.86 | 154.86 | 154.86 | 154.86 | 154.86 | 1.70% |
| Aug 21, 2025 | 152.27 | 152.27 | 152.27 | 152.27 | 152.27 | -0.33% |
| Aug 20, 2025 | 152.78 | 152.78 | 152.78 | 152.78 | 152.78 | -0.25% |
| Aug 19, 2025 | 153.16 | 153.16 | 153.16 | 153.16 | 153.16 | -0.60% |
| Aug 18, 2025 | 154.09 | 154.09 | 154.09 | 154.09 | 154.09 | 0.03% |
| Aug 15, 2025 | 154.04 | 154.04 | 154.04 | 154.04 | 154.04 | -0.27% |
| Aug 14, 2025 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | -0.10% |
| Aug 13, 2025 | 154.61 | 154.61 | 154.61 | 154.61 | 154.61 | 0.46% |
| Aug 12, 2025 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | 1.26% |
| Aug 11, 2025 | 151.98 | 151.98 | 151.98 | 151.98 | 151.98 | -0.24% |
| Aug 8, 2025 | 152.35 | 152.35 | 152.35 | 152.35 | 152.35 | 0.67% |
| Aug 7, 2025 | 151.34 | 151.34 | 151.34 | 151.34 | 151.34 | -0.09% |
| Aug 6, 2025 | 151.48 | 151.48 | 151.48 | 151.48 | 151.48 | 0.65% |
| Aug 5, 2025 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | -0.43% |
| Aug 4, 2025 | 151.15 | 151.15 | 151.15 | 151.15 | 151.15 | 1.52% |
| Aug 1, 2025 | 148.89 | 148.89 | 148.89 | 148.89 | 148.89 | -1.64% |
| Jul 31, 2025 | 151.38 | 151.38 | 151.38 | 151.38 | 151.38 | -0.36% |
| Jul 30, 2025 | 151.93 | 151.93 | 151.93 | 151.93 | 151.93 | -0.14% |
| Jul 29, 2025 | 152.14 | 152.14 | 152.14 | 152.14 | 152.14 | -0.33% |
| Jul 28, 2025 | 152.64 | 152.64 | 152.64 | 152.64 | 152.64 | -0.01% |
| Jul 25, 2025 | 152.65 | 152.65 | 152.65 | 152.65 | 152.65 | 0.44% |
| Jul 24, 2025 | 151.98 | 151.98 | 151.98 | 151.98 | 151.98 | -0.04% |
| Jul 23, 2025 | 152.04 | 152.04 | 152.04 | 152.04 | 152.04 | 0.82% |
| Jul 22, 2025 | 150.81 | 150.81 | 150.81 | 150.81 | 150.81 | 0.15% |
| Jul 21, 2025 | 150.58 | 150.58 | 150.58 | 150.58 | 150.58 | 0.05% |
| Jul 18, 2025 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
| Jul 17, 2025 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 0.61% |
| Jul 16, 2025 | 149.59 | 149.59 | 149.59 | 149.59 | 149.59 | 0.38% |
| Jul 15, 2025 | 149.02 | 149.02 | 149.02 | 149.02 | 149.02 | -0.53% |
| Jul 14, 2025 | 149.82 | 149.82 | 149.82 | 149.82 | 149.82 | 0.23% |
| Jul 11, 2025 | 149.48 | 149.48 | 149.48 | 149.48 | 149.48 | -0.41% |
| Jul 10, 2025 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | 0.27% |
| Jul 9, 2025 | 149.69 | 149.69 | 149.69 | 149.69 | 149.69 | 0.64% |
| Jul 8, 2025 | 148.74 | 148.74 | 148.74 | 148.74 | 148.74 | -0.04% |
| Jul 7, 2025 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | -0.81% |
| Jul 3, 2025 | 150.01 | 150.01 | 150.01 | 150.01 | 150.01 | 0.86% |
| Jul 2, 2025 | 148.73 | 148.73 | 148.73 | 148.73 | 148.73 | 0.54% |
| Jul 1, 2025 | 147.93 | 147.93 | 147.93 | 147.93 | 147.93 | -0.05% |
| Jun 30, 2025 | 148.01 | 148.01 | 148.01 | 148.01 | 148.01 | 0.23% |
| Jun 27, 2025 | 147.67 | 147.67 | 147.67 | 147.67 | 147.23 | 0.48% |
| Jun 26, 2025 | 146.97 | 146.97 | 146.97 | 146.97 | 146.53 | 0.88% |
| Jun 25, 2025 | 145.69 | 145.69 | 145.69 | 145.69 | 145.26 | -0.13% |
| Jun 24, 2025 | 145.88 | 145.88 | 145.88 | 145.88 | 145.45 | 1.15% |
| Jun 23, 2025 | 144.22 | 144.22 | 144.22 | 144.22 | 143.79 | 0.94% |