Skip to main content
logo
Vanguard Total Stock Market Index Fund Admiral Shares (VTSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
176.55
-2.30 (-1.29%)
May 15, 2026, 4:00 PM EST

VTSAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 15, 2026176.55176.55176.55176.55--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%
Apr 15, 2026168.06168.06168.06168.06168.060.76%
Apr 14, 2026166.79166.79166.79166.79166.791.15%
Apr 13, 2026164.90164.90164.90164.90164.901.12%
Apr 10, 2026163.08163.08163.08163.08163.08-0.14%
Apr 9, 2026163.31163.31163.31163.31163.310.55%
Apr 8, 2026162.41162.41162.41162.41162.412.52%
Apr 7, 2026158.42158.42158.42158.42158.420.06%
Apr 6, 2026158.32158.32158.32158.32158.320.45%
Apr 2, 2026157.61157.61157.61157.61157.610.17%
Apr 1, 2026157.35157.35157.35157.35157.350.72%
Mar 31, 2026156.23156.23156.23156.23156.232.97%
Mar 30, 2026151.72151.72151.72151.72151.72-0.46%
Mar 27, 2026152.42152.42152.42152.42152.42-2.01%
Mar 26, 2026155.55155.55155.55155.55155.06-1.71%
Mar 25, 2026158.26158.26158.26158.26157.760.60%
Mar 24, 2026157.31157.31157.31157.31156.82-0.32%
Mar 23, 2026157.82157.82157.82157.82157.321.24%
Mar 20, 2026155.88155.88155.88155.88155.39-1.59%
Mar 19, 2026158.40158.40158.40158.40157.90-0.20%
Mar 18, 2026158.71158.71158.71158.71158.21-1.35%
Mar 17, 2026160.88160.88160.88160.88160.370.32%
Mar 16, 2026160.37160.37160.37160.37159.871.02%
Mar 13, 2026158.75158.75158.75158.75158.25-0.56%
Mar 12, 2026159.64159.64159.64159.64159.14-1.59%
Mar 11, 2026162.22162.22162.22162.22161.71-0.08%
Mar 10, 2026162.35162.35162.35162.35161.84-0.25%
Mar 9, 2026162.75162.75162.75162.75162.240.86%
Mar 6, 2026161.36161.36161.36161.36160.85-1.37%