Vanguard Total Stock Market Index Fund Admiral Shares (VTSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
176.85
-4.87 (-2.68%)
Jun 5, 2026, 4:00 PM EST
VTSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2026 | 176.85 | 176.85 | 176.85 | 176.85 | - | -2.68% |
| Jun 4, 2026 | 181.72 | 181.72 | 181.72 | 181.72 | 181.72 | 0.50% |
| Jun 3, 2026 | 180.81 | 180.81 | 180.81 | 180.81 | 180.81 | -0.75% |
| Jun 2, 2026 | 182.18 | 182.18 | 182.18 | 182.18 | 182.18 | 0.24% |
| Jun 1, 2026 | 181.75 | 181.75 | 181.75 | 181.75 | 181.75 | 0.25% |
| May 29, 2026 | 181.29 | 181.29 | 181.29 | 181.29 | 181.29 | 0.22% |
| May 28, 2026 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | 0.62% |
| May 27, 2026 | 179.78 | 179.78 | 179.78 | 179.78 | 179.78 | -0.01% |
| May 26, 2026 | 179.79 | 179.79 | 179.79 | 179.79 | 179.79 | 0.71% |
| May 22, 2026 | 178.52 | 178.52 | 178.52 | 178.52 | 178.52 | 0.45% |
| May 21, 2026 | 177.72 | 177.72 | 177.72 | 177.72 | 177.72 | 0.24% |
| May 20, 2026 | 177.29 | 177.29 | 177.29 | 177.29 | 177.29 | 1.19% |
| May 19, 2026 | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | -0.67% |
| May 18, 2026 | 176.38 | 176.38 | 176.38 | 176.38 | 176.38 | -0.10% |
| May 15, 2026 | 176.55 | 176.55 | 176.55 | 176.55 | 176.55 | -1.29% |
| May 14, 2026 | 178.85 | 178.85 | 178.85 | 178.85 | 178.85 | 0.75% |
| May 13, 2026 | 177.52 | 177.52 | 177.52 | 177.52 | 177.52 | 0.54% |
| May 12, 2026 | 176.57 | 176.57 | 176.57 | 176.57 | 176.57 | -0.24% |
| May 11, 2026 | 176.99 | 176.99 | 176.99 | 176.99 | 176.99 | 0.17% |
| May 8, 2026 | 176.69 | 176.69 | 176.69 | 176.69 | 176.69 | 0.78% |
| May 7, 2026 | 175.32 | 175.32 | 175.32 | 175.32 | 175.32 | -0.52% |
| May 6, 2026 | 176.23 | 176.23 | 176.23 | 176.23 | 176.23 | 1.43% |
| May 5, 2026 | 173.74 | 173.74 | 173.74 | 173.74 | 173.74 | 0.86% |
| May 4, 2026 | 172.26 | 172.26 | 172.26 | 172.26 | 172.26 | -0.39% |
| May 1, 2026 | 172.93 | 172.93 | 172.93 | 172.93 | 172.93 | 0.31% |
| Apr 30, 2026 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | 1.16% |
| Apr 29, 2026 | 170.43 | 170.43 | 170.43 | 170.43 | 170.43 | -0.13% |
| Apr 28, 2026 | 170.65 | 170.65 | 170.65 | 170.65 | 170.65 | -0.55% |
| Apr 27, 2026 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | 0.10% |
| Apr 24, 2026 | 171.43 | 171.43 | 171.43 | 171.43 | 171.43 | 0.69% |
| Apr 23, 2026 | 170.25 | 170.25 | 170.25 | 170.25 | 170.25 | -0.43% |
| Apr 22, 2026 | 170.99 | 170.99 | 170.99 | 170.99 | 170.99 | 0.98% |
| Apr 21, 2026 | 169.33 | 169.33 | 169.33 | 169.33 | 169.33 | -0.66% |
| Apr 20, 2026 | 170.45 | 170.45 | 170.45 | 170.45 | 170.45 | -0.12% |
| Apr 17, 2026 | 170.66 | 170.66 | 170.66 | 170.66 | 170.66 | 1.28% |
| Apr 16, 2026 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 0.26% |
| Apr 15, 2026 | 168.06 | 168.06 | 168.06 | 168.06 | 168.06 | 0.76% |
| Apr 14, 2026 | 166.79 | 166.79 | 166.79 | 166.79 | 166.79 | 1.15% |
| Apr 13, 2026 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | 1.12% |
| Apr 10, 2026 | 163.08 | 163.08 | 163.08 | 163.08 | 163.08 | -0.14% |
| Apr 9, 2026 | 163.31 | 163.31 | 163.31 | 163.31 | 163.31 | 0.55% |
| Apr 8, 2026 | 162.41 | 162.41 | 162.41 | 162.41 | 162.41 | 2.52% |
| Apr 7, 2026 | 158.42 | 158.42 | 158.42 | 158.42 | 158.42 | 0.06% |
| Apr 6, 2026 | 158.32 | 158.32 | 158.32 | 158.32 | 158.32 | 0.45% |
| Apr 2, 2026 | 157.61 | 157.61 | 157.61 | 157.61 | 157.61 | 0.17% |
| Apr 1, 2026 | 157.35 | 157.35 | 157.35 | 157.35 | 157.35 | 0.72% |
| Mar 31, 2026 | 156.23 | 156.23 | 156.23 | 156.23 | 156.23 | 2.97% |
| Mar 30, 2026 | 151.72 | 151.72 | 151.72 | 151.72 | 151.72 | -0.46% |
| Mar 27, 2026 | 152.42 | 152.42 | 152.42 | 152.42 | 152.42 | -1.70% |
| Mar 26, 2026 | 155.55 | 155.55 | 155.55 | 155.55 | 155.06 | -1.71% |