Vanguard Total Stock Market Index Fund Admiral Shares (VTSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
142.78
+0.95 (0.67%)
Jun 4, 2025, 8:09 AM EDT

VTSAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 4, 2025142.78142.78142.78142.78--
Jun 3, 2025142.78142.78142.78142.78142.780.67%
Jun 2, 2025141.83141.83141.83141.83141.830.39%
May 30, 2025141.28141.28141.28141.28141.28-
May 29, 2025141.28141.28141.28141.28141.280.38%
May 28, 2025140.75140.75140.75140.75140.75-0.60%
May 27, 2025141.60141.60141.60141.60141.602.08%
May 23, 2025138.71138.71138.71138.71138.71-0.63%
May 22, 2025139.59139.59139.59139.59139.59-0.01%
May 21, 2025139.61139.61139.61139.61139.61-1.74%
May 20, 2025142.08142.08142.08142.08142.08-0.36%
May 19, 2025142.59142.59142.59142.59142.590.06%
May 16, 2025142.50142.50142.50142.50142.500.76%
May 15, 2025141.43141.43141.43141.43141.430.39%
May 14, 2025140.88140.88140.88140.88140.880.04%
May 13, 2025140.83140.83140.83140.83140.830.74%
May 12, 2025139.80139.80139.80139.80139.803.31%
May 9, 2025135.32135.32135.32135.32135.32-0.06%
May 8, 2025135.40135.40135.40135.40135.400.73%
May 7, 2025134.42134.42134.42134.42134.420.42%
May 6, 2025133.86133.86133.86133.86133.86-0.79%
May 5, 2025134.93134.93134.93134.93134.93-0.60%
May 2, 2025135.75135.75135.75135.75135.751.56%
May 1, 2025133.67133.67133.67133.67133.670.62%
Apr 30, 2025132.85132.85132.85132.85132.850.08%
Apr 29, 2025132.74132.74132.74132.74132.740.59%
Apr 28, 2025131.96131.96131.96131.96131.960.11%
Apr 25, 2025131.81131.81131.81131.81131.810.67%
Apr 24, 2025130.93130.93130.93130.93130.932.07%
Apr 23, 2025128.27128.27128.27128.27128.271.69%
Apr 22, 2025126.14126.14126.14126.14126.142.54%
Apr 21, 2025123.01123.01123.01123.01123.01-2.35%
Apr 17, 2025125.97125.97125.97125.97125.970.23%
Apr 16, 2025125.68125.68125.68125.68125.68-2.10%
Apr 15, 2025128.38128.38128.38128.38128.38-0.12%
Apr 14, 2025128.54128.54128.54128.54128.540.82%
Apr 11, 2025127.49127.49127.49127.49127.491.77%
Apr 10, 2025125.27125.27125.27125.27125.27-3.54%
Apr 9, 2025129.87129.87129.87129.87129.879.54%
Apr 8, 2025118.56118.56118.56118.56118.56-1.67%
Apr 7, 2025120.57120.57120.57120.57120.57-0.31%
Apr 4, 2025120.94120.94120.94120.94120.94-5.88%
Apr 3, 2025128.49128.49128.49128.49128.49-5.08%
Apr 2, 2025135.36135.36135.36135.36135.360.80%
Apr 1, 2025134.28134.28134.28134.28134.280.40%
Mar 31, 2025133.75133.75133.75133.75133.750.46%
Mar 28, 2025133.14133.14133.14133.14133.14-1.99%
Mar 27, 2025135.84135.84135.84135.84135.84-0.76%
Mar 26, 2025136.88136.88136.88136.88136.40-1.13%
Mar 25, 2025138.45138.45138.45138.45137.970.10%