Vanguard Total Stock Market Index Fund Admiral Shares (VTSAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
140.88
+0.05 (0.04%)
May 14, 2025, 8:04 PM EDT
VTSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2025 | 140.88 | 140.88 | 140.88 | 140.88 | - | 0.04% |
| May 13, 2025 | 140.83 | 140.83 | 140.83 | 140.83 | 140.83 | 0.74% |
| May 12, 2025 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | 3.31% |
| May 9, 2025 | 135.32 | 135.32 | 135.32 | 135.32 | 135.32 | -0.06% |
| May 8, 2025 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | 0.73% |
| May 7, 2025 | 134.42 | 134.42 | 134.42 | 134.42 | 134.42 | 0.42% |
| May 6, 2025 | 133.86 | 133.86 | 133.86 | 133.86 | 133.86 | -0.79% |
| May 5, 2025 | 134.93 | 134.93 | 134.93 | 134.93 | 134.93 | -0.60% |
| May 2, 2025 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | 1.56% |
| May 1, 2025 | 133.67 | 133.67 | 133.67 | 133.67 | 133.67 | 0.62% |
| Apr 30, 2025 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | 0.08% |
| Apr 29, 2025 | 132.74 | 132.74 | 132.74 | 132.74 | 132.74 | 0.59% |
| Apr 28, 2025 | 131.96 | 131.96 | 131.96 | 131.96 | 131.96 | 0.11% |
| Apr 25, 2025 | 131.81 | 131.81 | 131.81 | 131.81 | 131.81 | 0.67% |
| Apr 24, 2025 | 130.93 | 130.93 | 130.93 | 130.93 | 130.93 | 2.07% |
| Apr 23, 2025 | 128.27 | 128.27 | 128.27 | 128.27 | 128.27 | 1.69% |
| Apr 22, 2025 | 126.14 | 126.14 | 126.14 | 126.14 | 126.14 | 2.54% |
| Apr 21, 2025 | 123.01 | 123.01 | 123.01 | 123.01 | 123.01 | -2.35% |
| Apr 17, 2025 | 125.97 | 125.97 | 125.97 | 125.97 | 125.97 | 0.23% |
| Apr 16, 2025 | 125.68 | 125.68 | 125.68 | 125.68 | 125.68 | -2.10% |
| Apr 15, 2025 | 128.38 | 128.38 | 128.38 | 128.38 | 128.38 | -0.12% |
| Apr 14, 2025 | 128.54 | 128.54 | 128.54 | 128.54 | 128.54 | 0.82% |
| Apr 11, 2025 | 127.49 | 127.49 | 127.49 | 127.49 | 127.49 | 1.77% |
| Apr 10, 2025 | 125.27 | 125.27 | 125.27 | 125.27 | 125.27 | -3.54% |
| Apr 9, 2025 | 129.87 | 129.87 | 129.87 | 129.87 | 129.87 | 9.54% |
| Apr 8, 2025 | 118.56 | 118.56 | 118.56 | 118.56 | 118.56 | -1.67% |
| Apr 7, 2025 | 120.57 | 120.57 | 120.57 | 120.57 | 120.57 | -0.31% |
| Apr 4, 2025 | 120.94 | 120.94 | 120.94 | 120.94 | 120.94 | -5.88% |
| Apr 3, 2025 | 128.49 | 128.49 | 128.49 | 128.49 | 128.49 | -5.08% |
| Apr 2, 2025 | 135.36 | 135.36 | 135.36 | 135.36 | 135.36 | 0.80% |
| Apr 1, 2025 | 134.28 | 134.28 | 134.28 | 134.28 | 134.28 | 0.40% |
| Mar 31, 2025 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | 0.46% |
| Mar 28, 2025 | 133.14 | 133.14 | 133.14 | 133.14 | 133.14 | -1.99% |
| Mar 27, 2025 | 135.84 | 135.84 | 135.84 | 135.84 | 135.84 | -0.76% |
| Mar 26, 2025 | 136.88 | 136.88 | 136.88 | 136.88 | 136.40 | -1.13% |
| Mar 25, 2025 | 138.45 | 138.45 | 138.45 | 138.45 | 137.97 | 0.10% |
| Mar 24, 2025 | 138.31 | 138.31 | 138.31 | 138.31 | 137.83 | 1.89% |
| Mar 21, 2025 | 135.74 | 135.74 | 135.74 | 135.74 | 135.27 | 0.05% |
| Mar 20, 2025 | 135.67 | 135.67 | 135.67 | 135.67 | 135.20 | -0.24% |
| Mar 19, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.53 | 1.15% |
| Mar 18, 2025 | 134.45 | 134.45 | 134.45 | 134.45 | 133.98 | -1.07% |
| Mar 17, 2025 | 135.90 | 135.90 | 135.90 | 135.90 | 135.43 | 0.76% |
| Mar 14, 2025 | 134.88 | 134.88 | 134.88 | 134.88 | 134.41 | 2.22% |
| Mar 13, 2025 | 131.95 | 131.95 | 131.95 | 131.95 | 131.49 | -1.46% |
| Mar 12, 2025 | 133.91 | 133.91 | 133.91 | 133.91 | 133.44 | 0.47% |
| Mar 11, 2025 | 133.29 | 133.29 | 133.29 | 133.29 | 132.83 | -0.64% |
| Mar 10, 2025 | 134.15 | 134.15 | 134.15 | 134.15 | 133.68 | -2.77% |
| Mar 7, 2025 | 137.97 | 137.97 | 137.97 | 137.97 | 137.49 | 0.53% |
| Mar 6, 2025 | 137.24 | 137.24 | 137.24 | 137.24 | 136.76 | -1.89% |
| Mar 5, 2025 | 139.88 | 139.88 | 139.88 | 139.88 | 139.39 | 1.15% |