Vanguard Total Stock Mkt Idx Adm (VTSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
160.07
-1.03 (-0.64%)
Oct 23, 2025, 8:09 AM EDT

VTSAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 23, 2025160.07160.07160.07160.07--
Oct 22, 2025160.07160.07160.07160.07160.07-0.64%
Oct 21, 2025161.10161.10161.10161.10161.100.01%
Oct 20, 2025161.08161.08161.08161.08161.081.12%
Oct 17, 2025159.29159.29159.29159.29159.290.44%
Oct 16, 2025158.59158.59158.59158.59158.59-0.75%
Oct 15, 2025159.79159.79159.79159.79159.790.42%
Oct 14, 2025159.12159.12159.12159.12159.12-0.02%
Oct 13, 2025159.15159.15159.15159.15159.151.63%
Oct 10, 2025156.59156.59156.59156.59156.59-2.73%
Oct 9, 2025160.98160.98160.98160.98160.98-0.32%
Oct 8, 2025161.49161.49161.49161.49161.490.64%
Oct 7, 2025160.46160.46160.46160.46160.46-0.47%
Oct 6, 2025161.22161.22161.22161.22161.220.37%
Oct 3, 2025160.62160.62160.62160.62160.620.06%
Oct 2, 2025160.52160.52160.52160.52160.520.14%
Oct 1, 2025160.30160.30160.30160.30160.300.34%
Sep 30, 2025159.76159.76159.76159.76159.760.35%
Sep 29, 2025159.21159.21159.21159.21159.21-0.03%
Sep 26, 2025159.25159.25159.25159.25158.810.63%
Sep 25, 2025158.25158.25158.25158.25157.82-0.55%
Sep 24, 2025159.13159.13159.13159.13158.69-0.36%
Sep 23, 2025159.70159.70159.70159.70159.26-0.54%
Sep 22, 2025160.56160.56160.56160.56160.120.42%
Sep 19, 2025159.89159.89159.89159.89159.450.38%
Sep 18, 2025159.28159.28159.28159.28158.840.63%
Sep 17, 2025158.29158.29158.29158.29157.86-0.08%
Sep 16, 2025158.41158.41158.41158.41157.98-0.11%
Sep 15, 2025158.59158.59158.59158.59158.160.46%
Sep 12, 2025157.86157.86157.86157.86157.43-0.16%
Sep 11, 2025158.11158.11158.11158.11157.680.94%
Sep 10, 2025156.64156.64156.64156.64156.210.25%
Sep 9, 2025156.25156.25156.25156.25155.820.19%
Sep 8, 2025155.96155.96155.96155.96155.530.26%
Sep 5, 2025155.55155.55155.55155.55155.12-0.20%
Sep 4, 2025155.86155.86155.86155.86155.430.89%
Sep 3, 2025154.49154.49154.49154.49154.070.42%
Sep 2, 2025153.84153.84153.84153.84153.42-0.64%
Aug 29, 2025154.83154.83154.83154.83154.41-0.63%
Aug 28, 2025155.81155.81155.81155.81155.380.36%
Aug 27, 2025155.25155.25155.25155.25154.820.27%
Aug 26, 2025154.83154.83154.83154.83154.410.45%
Aug 25, 2025154.13154.13154.13154.13153.71-0.47%
Aug 22, 2025154.86154.86154.86154.86154.441.70%
Aug 21, 2025152.27152.27152.27152.27151.85-0.33%
Aug 20, 2025152.78152.78152.78152.78152.36-0.25%
Aug 19, 2025153.16153.16153.16153.16152.74-0.60%
Aug 18, 2025154.09154.09154.09154.09153.670.03%
Aug 15, 2025154.04154.04154.04154.04153.62-0.27%
Aug 14, 2025154.45154.45154.45154.45154.03-0.10%