Skip to main content
logo
Vanguard Total Stock Market Index Fund Admiral Shares (VTSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
178.24
-0.46 (-0.26%)
Jul 20, 2026, 4:00 PM EST

VTSAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 20, 2026178.24178.24178.24178.24--0.26%
Jul 17, 2026178.70178.70178.70178.70178.70-0.94%
Jul 16, 2026180.40180.40180.40180.40180.40-0.49%
Jul 15, 2026181.28181.28181.28181.28181.280.35%
Jul 14, 2026180.65180.65180.65180.65180.650.37%
Jul 13, 2026179.98179.98179.98179.98179.98-0.79%
Jul 10, 2026181.42181.42181.42181.42181.420.30%
Jul 9, 2026180.87180.87180.87180.87180.870.88%
Jul 8, 2026179.29179.29179.29179.29179.29-0.37%
Jul 7, 2026179.95179.95179.95179.95179.95-0.53%
Jul 6, 2026180.91180.91180.91180.91180.910.71%
Jul 2, 2026179.63179.63179.63179.63179.63-0.05%
Jul 1, 2026179.72179.72179.72179.72179.72-0.26%
Jun 30, 2026180.18180.18180.18180.18180.180.79%
Jun 29, 2026178.76178.76178.76178.76178.761.16%
Jun 26, 2026176.71176.71176.71176.71176.710.05%
Jun 25, 2026177.13177.13177.13177.13176.630.06%
Jun 24, 2026177.02177.02177.02177.02176.52-0.04%
Jun 23, 2026177.09177.09177.09177.09176.59-1.35%
Jun 22, 2026179.51179.51179.51179.51179.00-0.34%
Jun 18, 2026180.13180.13180.13180.13179.621.14%
Jun 17, 2026178.10178.10178.10178.10177.59-1.18%
Jun 16, 2026180.22180.22180.22180.22179.71-0.59%
Jun 15, 2026181.29181.29181.29181.29180.781.62%
Jun 12, 2026178.40178.40178.40178.40177.890.50%
Jun 11, 2026177.52177.52177.52177.52177.021.88%
Jun 10, 2026174.25174.25174.25174.25173.76-1.61%
Jun 9, 2026177.10177.10177.10177.10176.60-0.19%
Jun 8, 2026177.43177.43177.43177.43176.930.33%
Jun 5, 2026176.85176.85176.85176.85176.35-2.68%
Jun 4, 2026181.72181.72181.72181.72181.200.50%
Jun 3, 2026180.81180.81180.81180.81180.30-0.75%
Jun 2, 2026182.18182.18182.18182.18181.660.24%
Jun 1, 2026181.75181.75181.75181.75181.230.25%
May 29, 2026181.29181.29181.29181.29180.780.22%
May 28, 2026180.90180.90180.90180.90180.390.62%
May 27, 2026179.78179.78179.78179.78179.27-0.01%
May 26, 2026179.79179.79179.79179.79179.280.71%
May 22, 2026178.52178.52178.52178.52178.010.45%
May 21, 2026177.72177.72177.72177.72177.220.24%
May 20, 2026177.29177.29177.29177.29176.791.19%
May 19, 2026175.20175.20175.20175.20174.70-0.67%
May 18, 2026176.38176.38176.38176.38175.88-0.10%
May 15, 2026176.55176.55176.55176.55176.05-1.29%
May 14, 2026178.85178.85178.85178.85178.340.75%
May 13, 2026177.52177.52177.52177.52177.020.54%
May 12, 2026176.57176.57176.57176.57176.07-0.24%
May 11, 2026176.99176.99176.99176.99176.490.17%
May 8, 2026176.69176.69176.69176.69176.190.78%
May 7, 2026175.32175.32175.32175.32174.82-0.52%