Vanguard Morningstar Total Stock Market Index Fund Admiral Shares (VTSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
184.86
-0.58 (-0.31%)
Sep 4, 2026, 4:00 PM EST
VTSAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2026 | 185.44 | 185.44 | 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% |
| Jul 16, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | -0.49% |
| Jul 15, 2026 | 181.28 | 181.28 | 181.28 | 181.28 | 181.28 | 0.35% |
| Jul 14, 2026 | 180.65 | 180.65 | 180.65 | 180.65 | 180.65 | 0.37% |
| Jul 13, 2026 | 179.98 | 179.98 | 179.98 | 179.98 | 179.98 | -0.79% |
| Jul 10, 2026 | 181.42 | 181.42 | 181.42 | 181.42 | 181.42 | 0.30% |
| Jul 9, 2026 | 180.87 | 180.87 | 180.87 | 180.87 | 180.87 | 0.88% |
| Jul 8, 2026 | 179.29 | 179.29 | 179.29 | 179.29 | 179.29 | -0.37% |
| Jul 7, 2026 | 179.95 | 179.95 | 179.95 | 179.95 | 179.95 | -0.53% |
| Jul 6, 2026 | 180.91 | 180.91 | 180.91 | 180.91 | 180.91 | 0.71% |
| Jul 2, 2026 | 179.63 | 179.63 | 179.63 | 179.63 | 179.63 | -0.05% |
| Jul 1, 2026 | 179.72 | 179.72 | 179.72 | 179.72 | 179.72 | -0.26% |
| Jun 30, 2026 | 180.18 | 180.18 | 180.18 | 180.18 | 180.18 | 0.79% |
| Jun 29, 2026 | 178.76 | 178.76 | 178.76 | 178.76 | 178.76 | 1.16% |
| Jun 26, 2026 | 176.71 | 176.71 | 176.71 | 176.71 | 176.71 | 0.05% |