Vanguard Morningstar Total Stock Market Index Fund Admiral Shares (VTSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
182.16
+2.30 (1.28%)
Nov 11, 2026, 4:00 PM EST
VTSAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 182.16 | 182.16 | 182.16 | 182.16 | 182.16 | 1.28% |
| Nov 10, 2026 | 179.86 | 179.86 | 179.86 | 179.86 | 179.86 | -0.37% |
| Nov 9, 2026 | 180.53 | 180.53 | 180.53 | 180.53 | 180.53 | 2.48% |
| Nov 6, 2026 | 176.16 | 176.16 | 176.16 | 176.16 | 176.16 | 0.39% |
| Nov 5, 2026 | 175.48 | 175.48 | 175.48 | 175.48 | 175.48 | -4.34% |
| Nov 4, 2026 | 183.45 | 183.45 | 183.45 | 183.45 | 183.45 | 1.53% |
| Nov 3, 2026 | 180.69 | 180.69 | 180.69 | 180.69 | 180.69 | 0.37% |
| Nov 2, 2026 | 180.03 | 180.03 | 180.03 | 180.03 | 180.03 | -0.45% |
| Oct 30, 2026 | 180.85 | 180.85 | 180.85 | 180.85 | 180.85 | -1.80% |
| Oct 29, 2026 | 184.16 | 184.16 | 184.16 | 184.16 | 184.16 | -0.18% |
| Oct 28, 2026 | 184.49 | 184.49 | 184.49 | 184.49 | 184.49 | 0.29% |
| Oct 27, 2026 | 183.95 | 183.95 | 183.95 | 183.95 | 183.95 | 0.62% |
| Oct 26, 2026 | 182.82 | 182.82 | 182.82 | 182.82 | 182.82 | 0.68% |
| Oct 23, 2026 | 181.59 | 181.59 | 181.59 | 181.59 | 181.59 | -0.49% |
| Oct 22, 2026 | 182.48 | 182.48 | 182.48 | 182.48 | 182.48 | -1.13% |
| Oct 21, 2026 | 184.57 | 184.57 | 184.57 | 184.57 | 184.57 | 0.58% |
| Oct 20, 2026 | 183.51 | 183.51 | 183.51 | 183.51 | 183.51 | 0.40% |
| Oct 19, 2026 | 182.78 | 182.78 | 182.78 | 182.78 | 182.78 | 0.38% |
| Oct 16, 2026 | 182.09 | 182.09 | 182.09 | 182.09 | 182.09 | -1.16% |
| Oct 15, 2026 | 184.23 | 184.23 | 184.23 | 184.23 | 184.23 | 0.46% |
| Oct 14, 2026 | 183.39 | 183.39 | 183.39 | 183.39 | 183.39 | -1.19% |
| Oct 13, 2026 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | -0.06% |
| Oct 12, 2026 | 185.72 | 185.72 | 185.72 | 185.72 | 185.72 | -0.11% |
| Oct 9, 2026 | 185.93 | 185.93 | 185.93 | 185.93 | 185.93 | 0.63% |
| Oct 8, 2026 | 184.77 | 184.77 | 184.77 | 184.77 | 184.77 | -0.41% |
| Oct 7, 2026 | 185.53 | 185.53 | 185.53 | 185.53 | 185.53 | -0.35% |
| Oct 6, 2026 | 186.19 | 186.19 | 186.19 | 186.19 | 186.19 | 0.53% |
| Oct 5, 2026 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | 0.66% |
| Oct 2, 2026 | 183.99 | 183.99 | 183.99 | 183.99 | 183.99 | 0.76% |
| Oct 1, 2026 | 182.61 | 182.61 | 182.61 | 182.61 | 182.61 | 0.25% |
| Sep 30, 2026 | 182.16 | 182.16 | 182.16 | 182.16 | 182.16 | -0.27% |
| Sep 29, 2026 | 182.65 | 182.65 | 182.65 | 182.65 | 182.65 | -0.16% |
| Sep 28, 2026 | 182.95 | 182.95 | 182.95 | 182.95 | 182.95 | -0.80% |
| Sep 25, 2026 | 184.89 | 184.89 | 184.89 | 184.89 | 184.43 | 0.47% |
| Sep 24, 2026 | 184.03 | 184.03 | 184.03 | 184.03 | 183.57 | -0.03% |
| Sep 23, 2026 | 184.09 | 184.09 | 184.09 | 184.09 | 183.63 | -0.80% |
| Sep 22, 2026 | 185.57 | 185.57 | 185.57 | 185.57 | 185.10 | 0.04% |
| Sep 21, 2026 | 185.49 | 185.49 | 185.49 | 185.49 | 185.02 | 1.43% |
| Sep 18, 2026 | 182.87 | 182.87 | 182.87 | 182.87 | 182.41 | 0.10% |
| Sep 17, 2026 | 182.69 | 182.69 | 182.69 | 182.69 | 182.23 | 1.10% |
| Sep 16, 2026 | 180.70 | 180.70 | 180.70 | 180.70 | 180.25 | -0.44% |
| Sep 15, 2026 | 181.49 | 181.49 | 181.49 | 181.49 | 181.03 | -0.47% |
| Sep 14, 2026 | 182.35 | 182.35 | 182.35 | 182.35 | 181.89 | -0.45% |
| Sep 11, 2026 | 183.18 | 183.18 | 183.18 | 183.18 | 182.72 | 0.84% |
| Sep 10, 2026 | 181.65 | 181.65 | 181.65 | 181.65 | 181.19 | -0.62% |
| Sep 9, 2026 | 182.78 | 182.78 | 182.78 | 182.78 | 182.32 | -0.55% |
| Sep 8, 2026 | 183.79 | 183.79 | 183.79 | 183.79 | 183.33 | -0.58% |
| Sep 4, 2026 | 184.86 | 184.86 | 184.86 | 184.86 | 184.40 | -0.31% |
| Sep 3, 2026 | 185.44 | 185.44 | 185.44 | 185.44 | 184.97 | 1.09% |
| Sep 2, 2026 | 183.44 | 183.44 | 183.44 | 183.44 | 182.98 | 0.46% |