Vanguard Total Stock Market Index Fund Admiral Shares (VTSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
163.56
-1.84 (-1.11%)
At close: Dec 12, 2025
VTSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 163.56 | 163.56 | 163.56 | 163.56 | 163.56 | -1.11% |
| Dec 11, 2025 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | 0.30% |
| Dec 10, 2025 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | 0.76% |
| Dec 9, 2025 | 163.66 | 163.66 | 163.66 | 163.66 | 163.66 | -0.09% |
| Dec 8, 2025 | 163.81 | 163.81 | 163.81 | 163.81 | 163.81 | -0.33% |
| Dec 5, 2025 | 164.35 | 164.35 | 164.35 | 164.35 | 164.35 | 0.18% |
| Dec 4, 2025 | 164.06 | 164.06 | 164.06 | 164.06 | 164.06 | 0.15% |
| Dec 3, 2025 | 163.82 | 163.82 | 163.82 | 163.82 | 163.82 | 0.42% |
| Dec 2, 2025 | 163.13 | 163.13 | 163.13 | 163.13 | 163.13 | 0.20% |
| Dec 1, 2025 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | -0.56% |
| Nov 28, 2025 | 163.71 | 163.71 | 163.71 | 163.71 | 163.71 | 0.56% |
| Nov 26, 2025 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | 0.69% |
| Nov 25, 2025 | 161.68 | 161.68 | 161.68 | 161.68 | 161.68 | 1.05% |
| Nov 24, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.56% |
| Nov 21, 2025 | 157.55 | 157.55 | 157.55 | 157.55 | 157.55 | 1.11% |
| Nov 20, 2025 | 155.82 | 155.82 | 155.82 | 155.82 | 155.82 | -1.58% |
| Nov 19, 2025 | 158.32 | 158.32 | 158.32 | 158.32 | 158.32 | 0.33% |
| Nov 18, 2025 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | -0.69% |
| Nov 17, 2025 | 158.90 | 158.90 | 158.90 | 158.90 | 158.90 | -1.02% |
| Nov 14, 2025 | 160.53 | 160.53 | 160.53 | 160.53 | 160.53 | -0.04% |
| Nov 13, 2025 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | -1.75% |
| Nov 12, 2025 | 163.46 | 163.46 | 163.46 | 163.46 | 163.46 | 0.06% |
| Nov 11, 2025 | 163.37 | 163.37 | 163.37 | 163.37 | 163.37 | 0.20% |
| Nov 10, 2025 | 163.04 | 163.04 | 163.04 | 163.04 | 163.04 | 1.48% |
| Nov 7, 2025 | 160.66 | 160.66 | 160.66 | 160.66 | 160.66 | 0.24% |
| Nov 6, 2025 | 160.27 | 160.27 | 160.27 | 160.27 | 160.27 | -1.16% |
| Nov 5, 2025 | 162.15 | 162.15 | 162.15 | 162.15 | 162.15 | 0.45% |
| Nov 4, 2025 | 161.42 | 161.42 | 161.42 | 161.42 | 161.42 | -1.22% |
| Nov 3, 2025 | 163.42 | 163.42 | 163.42 | 163.42 | 163.42 | 0.11% |
| Oct 31, 2025 | 163.24 | 163.24 | 163.24 | 163.24 | 163.24 | 0.36% |
| Oct 30, 2025 | 162.65 | 162.65 | 162.65 | 162.65 | 162.65 | -1.01% |
| Oct 29, 2025 | 164.31 | 164.31 | 164.31 | 164.31 | 164.31 | -0.10% |
| Oct 28, 2025 | 164.47 | 164.47 | 164.47 | 164.47 | 164.47 | 0.10% |
| Oct 27, 2025 | 164.31 | 164.31 | 164.31 | 164.31 | 164.31 | 1.15% |
| Oct 24, 2025 | 162.44 | 162.44 | 162.44 | 162.44 | 162.44 | 0.80% |
| Oct 23, 2025 | 161.15 | 161.15 | 161.15 | 161.15 | 161.15 | 0.67% |
| Oct 22, 2025 | 160.07 | 160.07 | 160.07 | 160.07 | 160.07 | -0.64% |
| Oct 21, 2025 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | 0.01% |
| Oct 20, 2025 | 161.08 | 161.08 | 161.08 | 161.08 | 161.08 | 1.12% |
| Oct 17, 2025 | 159.29 | 159.29 | 159.29 | 159.29 | 159.29 | 0.44% |
| Oct 16, 2025 | 158.59 | 158.59 | 158.59 | 158.59 | 158.59 | -0.75% |
| Oct 15, 2025 | 159.79 | 159.79 | 159.79 | 159.79 | 159.79 | 0.42% |
| Oct 14, 2025 | 159.12 | 159.12 | 159.12 | 159.12 | 159.12 | -0.02% |
| Oct 13, 2025 | 159.15 | 159.15 | 159.15 | 159.15 | 159.15 | 1.63% |
| Oct 10, 2025 | 156.59 | 156.59 | 156.59 | 156.59 | 156.59 | -2.73% |
| Oct 9, 2025 | 160.98 | 160.98 | 160.98 | 160.98 | 160.98 | -0.32% |
| Oct 8, 2025 | 161.49 | 161.49 | 161.49 | 161.49 | 161.49 | 0.64% |
| Oct 7, 2025 | 160.46 | 160.46 | 160.46 | 160.46 | 160.46 | -0.47% |
| Oct 6, 2025 | 161.22 | 161.22 | 161.22 | 161.22 | 161.22 | 0.37% |
| Oct 3, 2025 | 160.62 | 160.62 | 160.62 | 160.62 | 160.62 | 0.06% |