Vanguard Total Stock Market Index Fund Admiral Shares (VTSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
152.04
+1.23 (0.82%)
Jul 23, 2025, 4:00 PM EDT
VTSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 23, 2025 | 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% |
| Jun 20, 2025 | 142.87 | 142.87 | 142.87 | 142.87 | 142.45 | -0.21% |
| Jun 18, 2025 | 143.17 | 143.17 | 143.17 | 143.17 | 142.75 | 0.04% |
| Jun 17, 2025 | 143.11 | 143.11 | 143.11 | 143.11 | 142.69 | -0.83% |
| Jun 16, 2025 | 144.31 | 144.31 | 144.31 | 144.31 | 143.88 | 0.98% |
| Jun 13, 2025 | 142.91 | 142.91 | 142.91 | 142.91 | 142.49 | -1.17% |
| Jun 12, 2025 | 144.60 | 144.60 | 144.60 | 144.60 | 144.17 | 0.31% |
| Jun 11, 2025 | 144.15 | 144.15 | 144.15 | 144.15 | 143.72 | -0.27% |
| Jun 10, 2025 | 144.54 | 144.54 | 144.54 | 144.54 | 144.11 | 0.51% |
| Jun 9, 2025 | 143.81 | 143.81 | 143.81 | 143.81 | 143.38 | 0.10% |
| Jun 6, 2025 | 143.67 | 143.67 | 143.67 | 143.67 | 143.24 | 1.07% |
| Jun 5, 2025 | 142.15 | 142.15 | 142.15 | 142.15 | 141.73 | -0.46% |
| Jun 4, 2025 | 142.80 | 142.80 | 142.80 | 142.80 | 142.38 | 0.01% |
| Jun 3, 2025 | 142.78 | 142.78 | 142.78 | 142.78 | 142.36 | 0.67% |
| Jun 2, 2025 | 141.83 | 141.83 | 141.83 | 141.83 | 141.41 | 0.39% |
| May 30, 2025 | 141.28 | 141.28 | 141.28 | 141.28 | 140.86 | - |
| May 29, 2025 | 141.28 | 141.28 | 141.28 | 141.28 | 140.86 | 0.38% |
| May 28, 2025 | 140.75 | 140.75 | 140.75 | 140.75 | 140.33 | -0.60% |
| May 27, 2025 | 141.60 | 141.60 | 141.60 | 141.60 | 141.18 | 2.08% |
| May 23, 2025 | 138.71 | 138.71 | 138.71 | 138.71 | 138.30 | -0.63% |
| May 22, 2025 | 139.59 | 139.59 | 139.59 | 139.59 | 139.18 | -0.01% |
| May 21, 2025 | 139.61 | 139.61 | 139.61 | 139.61 | 139.20 | -1.74% |
| May 20, 2025 | 142.08 | 142.08 | 142.08 | 142.08 | 141.66 | -0.36% |
| May 19, 2025 | 142.59 | 142.59 | 142.59 | 142.59 | 142.17 | 0.06% |
| May 16, 2025 | 142.50 | 142.50 | 142.50 | 142.50 | 142.08 | 0.76% |
| May 15, 2025 | 141.43 | 141.43 | 141.43 | 141.43 | 141.01 | 0.39% |
| May 14, 2025 | 140.88 | 140.88 | 140.88 | 140.88 | 140.46 | 0.04% |
| May 13, 2025 | 140.83 | 140.83 | 140.83 | 140.83 | 140.41 | 0.74% |
| May 12, 2025 | 139.80 | 139.80 | 139.80 | 139.80 | 139.39 | 3.31% |