Skip to main content
logo
Vanguard Total Stock Market Index Fund Admiral Shares (VTSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
176.71
-0.42 (-0.24%)
Jun 26, 2026, 4:00 PM EST

VTSAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 26, 2026176.71176.71176.71176.71--0.24%
Jun 25, 2026177.13177.13177.13177.13177.130.06%
Jun 24, 2026177.02177.02177.02177.02177.02-0.04%
Jun 23, 2026177.09177.09177.09177.09177.09-1.35%
Jun 22, 2026179.51179.51179.51179.51179.51-0.34%
Jun 18, 2026180.13180.13180.13180.13180.131.14%
Jun 17, 2026178.10178.10178.10178.10178.10-1.18%
Jun 16, 2026180.22180.22180.22180.22180.22-0.59%
Jun 15, 2026181.29181.29181.29181.29181.291.62%
Jun 12, 2026178.40178.40178.40178.40178.400.50%
Jun 11, 2026177.52177.52177.52177.52177.521.88%
Jun 10, 2026174.25174.25174.25174.25174.25-1.61%
Jun 9, 2026177.10177.10177.10177.10177.10-0.19%
Jun 8, 2026177.43177.43177.43177.43177.430.33%
Jun 5, 2026176.85176.85176.85176.85176.85-2.68%
Jun 4, 2026181.72181.72181.72181.72181.720.50%
Jun 3, 2026180.81180.81180.81180.81180.81-0.75%
Jun 2, 2026182.18182.18182.18182.18182.180.24%
Jun 1, 2026181.75181.75181.75181.75181.750.25%
May 29, 2026181.29181.29181.29181.29181.290.22%
May 28, 2026180.90180.90180.90180.90180.900.62%
May 27, 2026179.78179.78179.78179.78179.78-0.01%
May 26, 2026179.79179.79179.79179.79179.790.71%
May 22, 2026178.52178.52178.52178.52178.520.45%
May 21, 2026177.72177.72177.72177.72177.720.24%
May 20, 2026177.29177.29177.29177.29177.291.19%
May 19, 2026175.20175.20175.20175.20175.20-0.67%
May 18, 2026176.38176.38176.38176.38176.38-0.10%
May 15, 2026176.55176.55176.55176.55176.55-1.29%
May 14, 2026178.85178.85178.85178.85178.850.75%
May 13, 2026177.52177.52177.52177.52177.520.54%
May 12, 2026176.57176.57176.57176.57176.57-0.24%
May 11, 2026176.99176.99176.99176.99176.990.17%
May 8, 2026176.69176.69176.69176.69176.690.78%
May 7, 2026175.32175.32175.32175.32175.32-0.52%
May 6, 2026176.23176.23176.23176.23176.231.43%
May 5, 2026173.74173.74173.74173.74173.740.86%
May 4, 2026172.26172.26172.26172.26172.26-0.39%
May 1, 2026172.93172.93172.93172.93172.930.31%
Apr 30, 2026172.40172.40172.40172.40172.401.16%
Apr 29, 2026170.43170.43170.43170.43170.43-0.13%
Apr 28, 2026170.65170.65170.65170.65170.65-0.55%
Apr 27, 2026171.60171.60171.60171.60171.600.10%
Apr 24, 2026171.43171.43171.43171.43171.430.69%
Apr 23, 2026170.25170.25170.25170.25170.25-0.43%
Apr 22, 2026170.99170.99170.99170.99170.990.98%
Apr 21, 2026169.33169.33169.33169.33169.33-0.66%
Apr 20, 2026170.45170.45170.45170.45170.45-0.12%
Apr 17, 2026170.66170.66170.66170.66170.661.28%
Apr 16, 2026168.50168.50168.50168.50168.500.26%