Vanguard Total Stock Market Index Fund Admiral Shares (VTSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
165.62
+0.98 (0.60%)
At close: Feb 20, 2026
VTSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 20, 2026 | 165.62 | 165.62 | 165.62 | 165.62 | 165.62 | 0.60% |
| Feb 19, 2026 | 164.64 | 164.64 | 164.64 | 164.64 | 164.64 | -0.21% |
| Feb 18, 2026 | 164.99 | 164.99 | 164.99 | 164.99 | 164.99 | 0.57% |
| Feb 17, 2026 | 164.06 | 164.06 | 164.06 | 164.06 | 164.06 | 0.10% |
| Feb 13, 2026 | 163.89 | 163.89 | 163.89 | 163.89 | 163.89 | 0.18% |
| Feb 12, 2026 | 163.59 | 163.59 | 163.59 | 163.59 | 163.59 | -1.59% |
| Feb 11, 2026 | 166.24 | 166.24 | 166.24 | 166.24 | 166.24 | -0.07% |
| Feb 10, 2026 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | -0.30% |
| Feb 9, 2026 | 166.85 | 166.85 | 166.85 | 166.85 | 166.85 | 0.49% |
| Feb 6, 2026 | 166.03 | 166.03 | 166.03 | 166.03 | 166.03 | 2.14% |
| Feb 5, 2026 | 162.55 | 162.55 | 162.55 | 162.55 | 162.55 | -1.28% |
| Feb 4, 2026 | 164.66 | 164.66 | 164.66 | 164.66 | 164.66 | -0.48% |
| Feb 3, 2026 | 165.45 | 165.45 | 165.45 | 165.45 | 165.45 | -0.76% |
| Feb 2, 2026 | 166.72 | 166.72 | 166.72 | 166.72 | 166.72 | 0.57% |
| Jan 30, 2026 | 165.78 | 165.78 | 165.78 | 165.78 | 165.78 | -0.55% |
| Jan 29, 2026 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | -0.17% |
| Jan 28, 2026 | 166.99 | 166.99 | 166.99 | 166.99 | 166.99 | -0.07% |
| Jan 27, 2026 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | 0.38% |
| Jan 26, 2026 | 166.47 | 166.47 | 166.47 | 166.47 | 166.47 | 0.42% |
| Jan 23, 2026 | 165.77 | 165.77 | 165.77 | 165.77 | 165.77 | -0.11% |
| Jan 22, 2026 | 165.96 | 165.96 | 165.96 | 165.96 | 165.96 | 0.56% |
| Jan 21, 2026 | 165.04 | 165.04 | 165.04 | 165.04 | 165.04 | 1.20% |
| Jan 20, 2026 | 163.09 | 163.09 | 163.09 | 163.09 | 163.09 | -2.00% |
| Jan 16, 2026 | 166.41 | 166.41 | 166.41 | 166.41 | 166.41 | -0.04% |
| Jan 15, 2026 | 166.47 | 166.47 | 166.47 | 166.47 | 166.47 | 0.31% |
| Jan 14, 2026 | 165.95 | 165.95 | 165.95 | 165.95 | 165.95 | -0.44% |
| Jan 13, 2026 | 166.68 | 166.68 | 166.68 | 166.68 | 166.68 | -0.18% |
| Jan 12, 2026 | 166.98 | 166.98 | 166.98 | 166.98 | 166.98 | 0.18% |
| Jan 9, 2026 | 166.68 | 166.68 | 166.68 | 166.68 | 166.68 | 0.66% |
| Jan 8, 2026 | 165.59 | 165.59 | 165.59 | 165.59 | 165.59 | 0.05% |
| Jan 7, 2026 | 165.51 | 165.51 | 165.51 | 165.51 | 165.51 | -0.36% |
| Jan 6, 2026 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | 0.70% |
| Jan 5, 2026 | 164.94 | 164.94 | 164.94 | 164.94 | 164.94 | 0.73% |
| Jan 2, 2026 | 163.74 | 163.74 | 163.74 | 163.74 | 163.74 | 0.33% |
| Dec 31, 2025 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | -0.75% |
| Dec 30, 2025 | 164.44 | 164.44 | 164.44 | 164.44 | 164.44 | -0.17% |
| Dec 29, 2025 | 164.72 | 164.72 | 164.72 | 164.72 | 164.72 | -0.37% |
| Dec 26, 2025 | 165.34 | 165.34 | 165.34 | 165.34 | 165.34 | -0.05% |
| Dec 24, 2025 | 165.43 | 165.43 | 165.43 | 165.43 | 165.43 | 0.32% |
| Dec 23, 2025 | 164.91 | 164.91 | 164.91 | 164.91 | 164.91 | 0.33% |
| Dec 22, 2025 | 164.37 | 164.37 | 164.37 | 164.37 | 164.37 | 0.43% |
| Dec 19, 2025 | 163.21 | 163.21 | 163.21 | 163.67 | 163.21 | 0.89% |
| Dec 18, 2025 | 161.77 | 161.77 | 161.77 | 162.22 | 161.77 | 0.78% |
| Dec 17, 2025 | 160.52 | 160.52 | 160.52 | 160.97 | 160.52 | -1.12% |
| Dec 16, 2025 | 162.33 | 162.33 | 162.33 | 162.79 | 162.33 | -0.25% |
| Dec 15, 2025 | 162.73 | 162.73 | 162.73 | 163.19 | 162.73 | -0.23% |
| Dec 12, 2025 | 163.10 | 163.10 | 163.10 | 163.56 | 163.10 | -1.11% |
| Dec 11, 2025 | 164.94 | 164.94 | 164.94 | 165.40 | 164.94 | 0.30% |
| Dec 10, 2025 | 164.44 | 164.44 | 164.44 | 164.90 | 164.44 | 0.76% |
| Dec 9, 2025 | 163.20 | 163.20 | 163.20 | 163.66 | 163.20 | -0.09% |