Vanguard Morningstar Total Stock Market Index Fund Admiral Shares (VTSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
184.89
+0.86 (0.47%)
Sep 25, 2026, 4:00 PM EST
VTSAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 25, 2026 | 184.03 | 184.89 | 184.03 | 184.89 | - | 0.47% |
| Sep 24, 2026 | 184.03 | 184.03 | 184.03 | 184.03 | 184.03 | -0.03% |
| Sep 23, 2026 | 184.09 | 184.09 | 184.09 | 184.09 | 184.09 | -0.80% |
| Sep 22, 2026 | 185.57 | 185.57 | 185.57 | 185.57 | 185.57 | 0.04% |
| Sep 21, 2026 | 185.49 | 185.49 | 185.49 | 185.49 | 185.49 | 1.43% |
| Sep 18, 2026 | 182.87 | 182.87 | 182.87 | 182.87 | 182.87 | 0.10% |
| Sep 17, 2026 | 182.69 | 182.69 | 182.69 | 182.69 | 182.69 | 1.10% |
| Sep 16, 2026 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | -0.44% |
| Sep 15, 2026 | 181.49 | 181.49 | 181.49 | 181.49 | 181.49 | -0.47% |
| Sep 14, 2026 | 182.35 | 182.35 | 182.35 | 182.35 | 182.35 | -0.45% |
| Sep 11, 2026 | 183.18 | 183.18 | 183.18 | 183.18 | 183.18 | 0.84% |
| Sep 10, 2026 | 181.65 | 181.65 | 181.65 | 181.65 | 181.65 | -0.62% |
| Sep 9, 2026 | 182.78 | 182.78 | 182.78 | 182.78 | 182.78 | -0.55% |
| Sep 8, 2026 | 183.79 | 183.79 | 183.79 | 183.79 | 183.79 | -0.58% |
| Sep 4, 2026 | 184.86 | 184.86 | 184.86 | 184.86 | 184.86 | -0.31% |
| Sep 3, 2026 | 185.44 | 185.44 | 185.44 | 185.44 | 185.44 | 1.09% |
| Sep 2, 2026 | 183.44 | 183.44 | 183.44 | 183.44 | 183.44 | 0.46% |
| Sep 1, 2026 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | -0.78% |
| Aug 31, 2026 | 184.03 | 184.03 | 184.03 | 184.03 | 184.03 | -0.34% |
| Aug 28, 2026 | 184.65 | 184.65 | 184.65 | 184.65 | 184.65 | -0.36% |
| Aug 27, 2026 | 185.32 | 185.32 | 185.32 | 185.32 | 185.32 | 0.67% |
| Aug 26, 2026 | 184.08 | 184.08 | 184.08 | 184.08 | 184.08 | - |
| Aug 25, 2026 | 184.08 | 184.08 | 184.08 | 184.08 | 184.08 | 0.31% |
| Aug 24, 2026 | 183.52 | 183.52 | 183.52 | 183.52 | 183.52 | -0.34% |
| Aug 21, 2026 | 184.14 | 184.14 | 184.14 | 184.14 | 184.14 | 0.49% |
| Aug 20, 2026 | 183.24 | 183.24 | 183.24 | 183.24 | 183.24 | -0.90% |
| Aug 19, 2026 | 184.90 | 184.90 | 184.90 | 184.90 | 184.90 | 0.23% |
| Aug 18, 2026 | 184.47 | 184.47 | 184.47 | 184.47 | 184.47 | -0.79% |
| Aug 17, 2026 | 185.93 | 185.93 | 185.93 | 185.93 | 185.93 | -0.48% |
| Aug 14, 2026 | 186.83 | 186.83 | 186.83 | 186.83 | 186.83 | -0.12% |
| Aug 13, 2026 | 187.05 | 187.05 | 187.05 | 187.05 | 187.05 | 0.63% |
| Aug 12, 2026 | 185.87 | 185.87 | 185.87 | 185.87 | 185.87 | 0.31% |
| Aug 11, 2026 | 185.30 | 185.30 | 185.30 | 185.30 | 185.30 | -0.25% |
| Aug 10, 2026 | 185.76 | 185.76 | 185.76 | 185.76 | 185.76 | -0.07% |
| Aug 7, 2026 | 185.89 | 185.89 | 185.89 | 185.89 | 185.89 | 0.74% |
| Aug 6, 2026 | 184.52 | 184.52 | 184.52 | 184.52 | 184.52 | -0.19% |
| Aug 5, 2026 | 184.87 | 184.87 | 184.87 | 184.87 | 184.87 | -0.25% |
| Aug 4, 2026 | 185.33 | 185.33 | 185.33 | 185.33 | 185.33 | 1.84% |
| Aug 3, 2026 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | 1.52% |
| Jul 31, 2026 | 179.26 | 179.26 | 179.26 | 179.26 | 179.26 | 0.57% |
| Jul 30, 2026 | 178.24 | 178.24 | 178.24 | 178.24 | 178.24 | 1.63% |
| Jul 29, 2026 | 175.38 | 175.38 | 175.38 | 175.38 | 175.38 | -1.52% |
| Jul 28, 2026 | 178.09 | 178.09 | 178.09 | 178.09 | 178.09 | 0.19% |
| Jul 27, 2026 | 177.75 | 177.75 | 177.75 | 177.75 | 177.75 | 0.10% |
| Jul 24, 2026 | 177.57 | 177.57 | 177.57 | 177.57 | 177.57 | 0.02% |
| Jul 23, 2026 | 177.53 | 177.53 | 177.53 | 177.53 | 177.53 | -1.12% |
| Jul 22, 2026 | 179.54 | 179.54 | 179.54 | 179.54 | 179.54 | -0.19% |
| Jul 21, 2026 | 179.89 | 179.89 | 179.89 | 179.89 | 179.89 | 0.93% |
| Jul 20, 2026 | 178.24 | 178.24 | 178.24 | 178.24 | 178.24 | -0.26% |
| Jul 17, 2026 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | -0.94% |