Vanguard Total Stock Market Index Fund Admiral Shares (VTSAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
142.69
+1.57 (1.11%)
Dec 20, 2024, 8:01 PM EST
VTSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 142.69 | 142.69 | 142.69 | 142.69 | 142.69 | 1.11% |
| Dec 19, 2024 | 141.12 | 141.12 | 141.12 | 141.12 | 141.12 | -0.12% |
| Dec 18, 2024 | 141.29 | 141.29 | 141.29 | 141.29 | 141.29 | -3.14% |
| Dec 17, 2024 | 145.87 | 145.87 | 145.87 | 145.87 | 145.87 | -0.49% |
| Dec 16, 2024 | 146.59 | 146.59 | 146.59 | 146.59 | 146.59 | 0.42% |
| Dec 13, 2024 | 145.97 | 145.97 | 145.97 | 145.97 | 145.97 | -0.04% |
| Dec 12, 2024 | 146.03 | 146.03 | 146.03 | 146.03 | 146.03 | -0.59% |
| Dec 11, 2024 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | 0.83% |
| Dec 10, 2024 | 145.69 | 145.69 | 145.69 | 145.69 | 145.69 | -0.38% |
| Dec 9, 2024 | 146.25 | 146.25 | 146.25 | 146.25 | 146.25 | -0.69% |
| Dec 6, 2024 | 147.26 | 147.26 | 147.26 | 147.26 | 147.26 | 0.31% |
| Dec 5, 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | -0.29% |
| Dec 4, 2024 | 147.23 | 147.23 | 147.23 | 147.23 | 147.23 | 0.68% |
| Dec 3, 2024 | 146.23 | 146.23 | 146.23 | 146.23 | 146.23 | 0.01% |
| Dec 2, 2024 | 146.21 | 146.21 | 146.21 | 146.21 | 146.21 | 0.22% |
| Nov 29, 2024 | 145.89 | 145.89 | 145.89 | 145.89 | 145.89 | 0.52% |
| Nov 27, 2024 | 145.14 | 145.14 | 145.14 | 145.14 | 145.14 | -0.34% |
| Nov 26, 2024 | 145.63 | 145.63 | 145.63 | 145.63 | 145.63 | 0.43% |
| Nov 25, 2024 | 145.01 | 145.01 | 145.01 | 145.01 | 145.01 | 0.44% |
| Nov 22, 2024 | 144.38 | 144.38 | 144.38 | 144.38 | 144.38 | 0.54% |
| Nov 21, 2024 | 143.61 | 143.61 | 143.61 | 143.61 | 143.61 | 0.69% |
| Nov 20, 2024 | 142.62 | 142.62 | 142.62 | 142.62 | 142.62 | 0.06% |
| Nov 19, 2024 | 142.54 | 142.54 | 142.54 | 142.54 | 142.54 | 0.47% |
| Nov 18, 2024 | 141.88 | 141.88 | 141.88 | 141.88 | 141.88 | 0.42% |
| Nov 15, 2024 | 141.29 | 141.29 | 141.29 | 141.29 | 141.29 | -1.31% |
| Nov 14, 2024 | 143.16 | 143.16 | 143.16 | 143.16 | 143.16 | -0.68% |
| Nov 13, 2024 | 144.14 | 144.14 | 144.14 | 144.14 | 144.14 | -0.06% |
| Nov 12, 2024 | 144.23 | 144.23 | 144.23 | 144.23 | 144.23 | -0.39% |
| Nov 11, 2024 | 144.79 | 144.79 | 144.79 | 144.79 | 144.79 | 0.30% |
| Nov 8, 2024 | 144.36 | 144.36 | 144.36 | 144.36 | 144.36 | 0.44% |
| Nov 7, 2024 | 143.73 | 143.73 | 143.73 | 143.73 | 143.73 | 0.69% |
| Nov 6, 2024 | 142.74 | 142.74 | 142.74 | 142.74 | 142.74 | 2.80% |
| Nov 5, 2024 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | 1.29% |
| Nov 4, 2024 | 137.08 | 137.08 | 137.08 | 137.08 | 137.08 | -0.23% |
| Nov 1, 2024 | 137.39 | 137.39 | 137.39 | 137.39 | 137.39 | 0.42% |
| Oct 31, 2024 | 136.82 | 136.82 | 136.82 | 136.82 | 136.82 | -1.79% |
| Oct 30, 2024 | 139.31 | 139.31 | 139.31 | 139.31 | 139.31 | -0.30% |
| Oct 29, 2024 | 139.73 | 139.73 | 139.73 | 139.73 | 139.73 | 0.16% |
| Oct 28, 2024 | 139.51 | 139.51 | 139.51 | 139.51 | 139.51 | 0.38% |
| Oct 25, 2024 | 138.98 | 138.98 | 138.98 | 138.98 | 138.98 | -0.09% |
| Oct 24, 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | 0.23% |
| Oct 23, 2024 | 138.78 | 138.78 | 138.78 | 138.78 | 138.78 | -0.89% |
| Oct 22, 2024 | 140.03 | 140.03 | 140.03 | 140.03 | 140.03 | -0.10% |
| Oct 21, 2024 | 140.17 | 140.17 | 140.17 | 140.17 | 140.17 | -0.31% |
| Oct 18, 2024 | 140.61 | 140.61 | 140.61 | 140.61 | 140.61 | 0.37% |
| Oct 17, 2024 | 140.09 | 140.09 | 140.09 | 140.09 | 140.09 | -0.03% |
| Oct 16, 2024 | 140.13 | 140.13 | 140.13 | 140.13 | 140.13 | 0.55% |
| Oct 15, 2024 | 139.37 | 139.37 | 139.37 | 139.37 | 139.37 | -0.66% |
| Oct 14, 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | 0.74% |
| Oct 11, 2024 | 139.27 | 139.27 | 139.27 | 139.27 | 139.27 | 0.77% |
| Oct 10, 2024 | 138.21 | 138.21 | 138.21 | 138.21 | 138.21 | -0.20% |
| Oct 9, 2024 | 138.49 | 138.49 | 138.49 | 138.49 | 138.49 | 0.70% |
| Oct 8, 2024 | 137.53 | 137.53 | 137.53 | 137.53 | 137.53 | 0.87% |
| Oct 7, 2024 | 136.34 | 136.34 | 136.34 | 136.34 | 136.34 | -0.95% |
| Oct 4, 2024 | 137.65 | 137.65 | 137.65 | 137.65 | 137.65 | 0.98% |
| Oct 3, 2024 | 136.31 | 136.31 | 136.31 | 136.31 | 136.31 | -0.20% |
| Oct 2, 2024 | 136.59 | 136.59 | 136.59 | 136.59 | 136.59 | 0.02% |
| Oct 1, 2024 | 136.56 | 136.56 | 136.56 | 136.56 | 136.56 | -0.94% |
| Sep 30, 2024 | 137.86 | 137.86 | 137.86 | 137.86 | 137.86 | 0.39% |
| Sep 27, 2024 | 137.32 | 137.32 | 137.32 | 137.32 | 137.32 | -0.37% |
| Sep 26, 2024 | 137.83 | 137.83 | 137.83 | 137.83 | 137.41 | 0.43% |
| Sep 25, 2024 | 137.24 | 137.24 | 137.24 | 137.24 | 136.82 | -0.29% |
| Sep 24, 2024 | 137.64 | 137.64 | 137.64 | 137.64 | 137.22 | 0.23% |
| Sep 23, 2024 | 137.32 | 137.32 | 137.32 | 137.32 | 136.90 | 0.26% |
| Sep 20, 2024 | 136.96 | 136.96 | 136.96 | 136.96 | 136.54 | -0.25% |
| Sep 19, 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 136.88 | 1.73% |
| Sep 18, 2024 | 134.97 | 134.97 | 134.97 | 134.97 | 134.56 | -0.24% |
| Sep 17, 2024 | 135.30 | 135.30 | 135.30 | 135.30 | 134.89 | 0.09% |
| Sep 16, 2024 | 135.18 | 135.18 | 135.18 | 135.18 | 134.77 | 0.19% |
| Sep 13, 2024 | 134.92 | 134.92 | 134.92 | 134.92 | 134.51 | 0.72% |
| Sep 12, 2024 | 133.96 | 133.96 | 133.96 | 133.96 | 133.55 | 0.78% |
| Sep 11, 2024 | 132.92 | 132.92 | 132.92 | 132.92 | 132.51 | 1.01% |
| Sep 10, 2024 | 131.59 | 131.59 | 131.59 | 131.59 | 131.19 | 0.40% |
| Sep 9, 2024 | 131.07 | 131.07 | 131.07 | 131.07 | 130.67 | 1.10% |
| Sep 6, 2024 | 129.65 | 129.65 | 129.65 | 129.65 | 129.25 | -1.71% |
| Sep 5, 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.50 | -0.32% |
| Sep 4, 2024 | 132.33 | 132.33 | 132.33 | 132.33 | 131.93 | -0.17% |
| Sep 3, 2024 | 132.56 | 132.56 | 132.56 | 132.56 | 132.16 | -2.18% |
| Aug 30, 2024 | 135.51 | 135.51 | 135.51 | 135.51 | 135.10 | 0.99% |
| Aug 29, 2024 | 134.18 | 134.18 | 134.18 | 134.18 | 133.77 | 0.09% |
| Aug 28, 2024 | 134.06 | 134.06 | 134.06 | 134.06 | 133.65 | -0.61% |
| Aug 27, 2024 | 134.88 | 134.88 | 134.88 | 134.88 | 134.47 | 0.10% |
| Aug 26, 2024 | 134.75 | 134.75 | 134.75 | 134.75 | 134.34 | -0.30% |
| Aug 23, 2024 | 135.16 | 135.16 | 135.16 | 135.16 | 134.75 | 1.31% |
| Aug 22, 2024 | 133.41 | 133.41 | 133.41 | 133.41 | 133.00 | -0.88% |
| Aug 21, 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 134.19 | 0.54% |
| Aug 20, 2024 | 133.88 | 133.88 | 133.88 | 133.88 | 133.47 | -0.28% |
| Aug 19, 2024 | 134.25 | 134.25 | 134.25 | 134.25 | 133.84 | 0.98% |
| Aug 16, 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 132.54 | 0.22% |
| Aug 15, 2024 | 132.66 | 132.66 | 132.66 | 132.66 | 132.25 | 1.70% |
| Aug 14, 2024 | 130.44 | 130.44 | 130.44 | 130.44 | 130.04 | 0.33% |
| Aug 13, 2024 | 130.01 | 130.01 | 130.01 | 130.01 | 129.61 | 1.68% |
| Aug 12, 2024 | 127.86 | 127.86 | 127.86 | 127.86 | 127.47 | -0.09% |
| Aug 9, 2024 | 127.97 | 127.97 | 127.97 | 127.97 | 127.58 | 0.45% |
| Aug 8, 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 127.01 | 2.33% |
| Aug 7, 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.12 | -0.80% |
| Aug 6, 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.12 | 1.04% |
| Aug 5, 2024 | 124.21 | 124.21 | 124.21 | 124.21 | 123.83 | -2.98% |
| Aug 2, 2024 | 128.02 | 128.02 | 128.02 | 128.02 | 127.63 | -2.01% |
| Aug 1, 2024 | 130.65 | 130.65 | 130.65 | 130.65 | 130.25 | -1.49% |