Vanguard Total Stock Market Index Fund Admiral Shares (VTSAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
144.03
-2.73 (-1.86%)
Feb 21, 2025, 8:02 PM EST
VTSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 19, 2025 | 147.54 | 147.54 | 147.54 | 147.54 | 147.54 | 0.12% |
| Feb 18, 2025 | 147.36 | 147.36 | 147.36 | 147.36 | 147.36 | 0.28% |
| Feb 14, 2025 | 146.95 | 146.95 | 146.95 | 146.95 | 146.95 | 0.01% |
| Feb 13, 2025 | 146.94 | 146.94 | 146.94 | 146.94 | 146.94 | 1.05% |
| Feb 12, 2025 | 145.42 | 145.42 | 145.42 | 145.42 | 145.42 | -0.30% |
| Feb 11, 2025 | 145.86 | 145.86 | 145.86 | 145.86 | 145.86 | -0.08% |
| Feb 10, 2025 | 145.97 | 145.97 | 145.97 | 145.97 | 145.97 | 0.65% |
| Feb 7, 2025 | 145.03 | 145.03 | 145.03 | 145.03 | 145.03 | -0.94% |
| Feb 6, 2025 | 146.41 | 146.41 | 146.41 | 146.41 | 146.41 | 0.29% |
| Feb 5, 2025 | 145.98 | 145.98 | 145.98 | 145.98 | 145.98 | 0.45% |
| Feb 4, 2025 | 145.32 | 145.32 | 145.32 | 145.32 | 145.32 | 0.73% |
| Feb 3, 2025 | 144.26 | 144.26 | 144.26 | 144.26 | 144.26 | -0.78% |
| Jan 31, 2025 | 145.39 | 145.39 | 145.39 | 145.39 | 145.39 | -0.51% |
| Jan 30, 2025 | 146.13 | 146.13 | 146.13 | 146.13 | 146.13 | 0.61% |
| Jan 29, 2025 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | -0.43% |
| Jan 28, 2025 | 145.88 | 145.88 | 145.88 | 145.88 | 145.88 | 0.89% |
| Jan 27, 2025 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | -1.43% |
| Jan 24, 2025 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | -0.25% |
| Jan 23, 2025 | 147.07 | 147.07 | 147.07 | 147.07 | 147.07 | 0.51% |
| Jan 22, 2025 | 146.32 | 146.32 | 146.32 | 146.32 | 146.32 | 0.49% |
| Jan 21, 2025 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | 0.98% |
| Jan 17, 2025 | 144.19 | 144.19 | 144.19 | 144.19 | 144.19 | 0.95% |
| Jan 16, 2025 | 142.84 | 142.84 | 142.84 | 142.84 | 142.84 | -0.10% |
| Jan 15, 2025 | 142.98 | 142.98 | 142.98 | 142.98 | 142.98 | 1.83% |
| Jan 14, 2025 | 140.41 | 140.41 | 140.41 | 140.41 | 140.41 | 0.23% |
| Jan 13, 2025 | 140.09 | 140.09 | 140.09 | 140.09 | 140.09 | 0.18% |
| Jan 10, 2025 | 139.84 | 139.84 | 139.84 | 139.84 | 139.84 | -1.53% |
| Jan 8, 2025 | 142.02 | 142.02 | 142.02 | 142.02 | 142.02 | 0.13% |
| Jan 7, 2025 | 141.84 | 141.84 | 141.84 | 141.84 | 141.84 | -1.10% |
| Jan 6, 2025 | 143.42 | 143.42 | 143.42 | 143.42 | 143.42 | 0.53% |
| Jan 3, 2025 | 142.66 | 142.66 | 142.66 | 142.66 | 142.66 | 1.32% |
| Jan 2, 2025 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | -0.16% |
| Dec 31, 2024 | 141.03 | 141.03 | 141.03 | 141.03 | 141.03 | -0.38% |
| Dec 30, 2024 | 141.57 | 141.57 | 141.57 | 141.57 | 141.57 | -1.06% |
| Dec 27, 2024 | 143.08 | 143.08 | 143.08 | 143.08 | 143.08 | -1.13% |
| Dec 26, 2024 | 144.71 | 144.71 | 144.71 | 144.71 | 144.71 | 0.03% |
| Dec 24, 2024 | 144.66 | 144.66 | 144.66 | 144.66 | 144.66 | 1.08% |
| Dec 23, 2024 | 143.11 | 143.11 | 143.11 | 143.11 | 143.11 | 0.29% |
| Dec 20, 2024 | 142.69 | 142.69 | 142.69 | 142.69 | 142.24 | 1.11% |
| Dec 19, 2024 | 141.12 | 141.12 | 141.12 | 141.12 | 140.67 | -0.12% |
| Dec 18, 2024 | 141.29 | 141.29 | 141.29 | 141.29 | 140.84 | -3.14% |
| Dec 17, 2024 | 145.87 | 145.87 | 145.87 | 145.87 | 145.41 | -0.49% |
| Dec 16, 2024 | 146.59 | 146.59 | 146.59 | 146.59 | 146.13 | 0.42% |
| Dec 13, 2024 | 145.97 | 145.97 | 145.97 | 145.97 | 145.51 | -0.04% |
| Dec 12, 2024 | 146.03 | 146.03 | 146.03 | 146.03 | 145.57 | -0.59% |
| Dec 11, 2024 | 146.90 | 146.90 | 146.90 | 146.90 | 146.44 | 0.83% |
| Dec 10, 2024 | 145.69 | 145.69 | 145.69 | 145.69 | 145.23 | -0.38% |
| Dec 9, 2024 | 146.25 | 146.25 | 146.25 | 146.25 | 145.79 | -0.69% |
| Dec 6, 2024 | 147.26 | 147.26 | 147.26 | 147.26 | 146.79 | 0.31% |
| Dec 5, 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 146.34 | -0.29% |
| Dec 4, 2024 | 147.23 | 147.23 | 147.23 | 147.23 | 146.76 | 0.68% |
| Dec 3, 2024 | 146.23 | 146.23 | 146.23 | 146.23 | 145.77 | 0.01% |
| Dec 2, 2024 | 146.21 | 146.21 | 146.21 | 146.21 | 145.75 | 0.22% |
| Nov 29, 2024 | 145.89 | 145.89 | 145.89 | 145.89 | 145.43 | 0.52% |
| Nov 27, 2024 | 145.14 | 145.14 | 145.14 | 145.14 | 144.68 | -0.34% |
| Nov 26, 2024 | 145.63 | 145.63 | 145.63 | 145.63 | 145.17 | 0.43% |
| Nov 25, 2024 | 145.01 | 145.01 | 145.01 | 145.01 | 144.55 | 0.44% |
| Nov 22, 2024 | 144.38 | 144.38 | 144.38 | 144.38 | 143.92 | 0.54% |
| Nov 21, 2024 | 143.61 | 143.61 | 143.61 | 143.61 | 143.16 | 0.69% |
| Nov 20, 2024 | 142.62 | 142.62 | 142.62 | 142.62 | 142.17 | 0.06% |
| Nov 19, 2024 | 142.54 | 142.54 | 142.54 | 142.54 | 142.09 | 0.47% |
| Nov 18, 2024 | 141.88 | 141.88 | 141.88 | 141.88 | 141.43 | 0.42% |
| Nov 15, 2024 | 141.29 | 141.29 | 141.29 | 141.29 | 140.84 | -1.31% |
| Nov 14, 2024 | 143.16 | 143.16 | 143.16 | 143.16 | 142.71 | -0.68% |
| Nov 13, 2024 | 144.14 | 144.14 | 144.14 | 144.14 | 143.68 | -0.06% |
| Nov 12, 2024 | 144.23 | 144.23 | 144.23 | 144.23 | 143.77 | -0.39% |
| Nov 11, 2024 | 144.79 | 144.79 | 144.79 | 144.79 | 144.33 | 0.30% |
| Nov 8, 2024 | 144.36 | 144.36 | 144.36 | 144.36 | 143.90 | 0.44% |
| Nov 7, 2024 | 143.73 | 143.73 | 143.73 | 143.73 | 143.28 | 0.69% |
| Nov 6, 2024 | 142.74 | 142.74 | 142.74 | 142.74 | 142.29 | 2.80% |
| Nov 5, 2024 | 138.85 | 138.85 | 138.85 | 138.85 | 138.41 | 1.29% |
| Nov 4, 2024 | 137.08 | 137.08 | 137.08 | 137.08 | 136.65 | -0.23% |
| Nov 1, 2024 | 137.39 | 137.39 | 137.39 | 137.39 | 136.96 | 0.42% |
| Oct 31, 2024 | 136.82 | 136.82 | 136.82 | 136.82 | 136.39 | -1.79% |
| Oct 30, 2024 | 139.31 | 139.31 | 139.31 | 139.31 | 138.87 | -0.30% |
| Oct 29, 2024 | 139.73 | 139.73 | 139.73 | 139.73 | 139.29 | 0.16% |
| Oct 28, 2024 | 139.51 | 139.51 | 139.51 | 139.51 | 139.07 | 0.38% |
| Oct 25, 2024 | 138.98 | 138.98 | 138.98 | 138.98 | 138.54 | -0.09% |
| Oct 24, 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 138.66 | 0.23% |
| Oct 23, 2024 | 138.78 | 138.78 | 138.78 | 138.78 | 138.34 | -0.89% |
| Oct 22, 2024 | 140.03 | 140.03 | 140.03 | 140.03 | 139.59 | -0.10% |
| Oct 21, 2024 | 140.17 | 140.17 | 140.17 | 140.17 | 139.73 | -0.31% |
| Oct 18, 2024 | 140.61 | 140.61 | 140.61 | 140.61 | 140.16 | 0.37% |
| Oct 17, 2024 | 140.09 | 140.09 | 140.09 | 140.09 | 139.65 | -0.03% |
| Oct 16, 2024 | 140.13 | 140.13 | 140.13 | 140.13 | 139.69 | 0.55% |
| Oct 15, 2024 | 139.37 | 139.37 | 139.37 | 139.37 | 138.93 | -0.66% |
| Oct 14, 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 139.86 | 0.74% |
| Oct 11, 2024 | 139.27 | 139.27 | 139.27 | 139.27 | 138.83 | 0.77% |
| Oct 10, 2024 | 138.21 | 138.21 | 138.21 | 138.21 | 137.77 | -0.20% |
| Oct 9, 2024 | 138.49 | 138.49 | 138.49 | 138.49 | 138.05 | 0.70% |
| Oct 8, 2024 | 137.53 | 137.53 | 137.53 | 137.53 | 137.09 | 0.87% |
| Oct 7, 2024 | 136.34 | 136.34 | 136.34 | 136.34 | 135.91 | -0.95% |
| Oct 4, 2024 | 137.65 | 137.65 | 137.65 | 137.65 | 137.21 | 0.98% |
| Oct 3, 2024 | 136.31 | 136.31 | 136.31 | 136.31 | 135.88 | -0.20% |
| Oct 2, 2024 | 136.59 | 136.59 | 136.59 | 136.59 | 136.16 | 0.02% |
| Oct 1, 2024 | 136.56 | 136.56 | 136.56 | 136.56 | 136.13 | -0.94% |
| Sep 30, 2024 | 137.86 | 137.86 | 137.86 | 137.86 | 137.42 | 0.39% |
| Sep 27, 2024 | 137.32 | 137.32 | 137.32 | 137.32 | 136.89 | -0.37% |
| Sep 26, 2024 | 137.83 | 137.83 | 137.83 | 137.83 | 136.97 | 0.43% |
| Sep 25, 2024 | 137.24 | 137.24 | 137.24 | 137.24 | 136.39 | -0.29% |