Vanguard Total Stock Market Index Fund Admiral Shares (VTSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
157.61
+0.26 (0.17%)
Apr 2, 2026, 4:00 PM EST
VTSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 157.61 | 157.61 | 157.61 | 157.61 | - | 0.17% |
| Apr 1, 2026 | 157.35 | 157.35 | 157.35 | 157.35 | 157.35 | 0.72% |
| Mar 31, 2026 | 156.23 | 156.23 | 156.23 | 156.23 | 156.23 | 2.97% |
| Mar 30, 2026 | 151.72 | 151.72 | 151.72 | 151.72 | 151.72 | -0.46% |
| Mar 27, 2026 | 152.42 | 152.42 | 152.42 | 152.42 | 152.42 | -2.01% |
| Mar 26, 2026 | 155.55 | 155.55 | 155.55 | 155.55 | 155.06 | -1.71% |
| Mar 25, 2026 | 158.26 | 158.26 | 158.26 | 158.26 | 157.76 | 0.60% |
| Mar 24, 2026 | 157.31 | 157.31 | 157.31 | 157.31 | 156.82 | -0.32% |
| Mar 23, 2026 | 157.82 | 157.82 | 157.82 | 157.82 | 157.32 | 1.24% |
| Mar 20, 2026 | 155.88 | 155.88 | 155.88 | 155.88 | 155.39 | -1.59% |
| Mar 19, 2026 | 158.40 | 158.40 | 158.40 | 158.40 | 157.90 | -0.20% |
| Mar 18, 2026 | 158.71 | 158.71 | 158.71 | 158.71 | 158.21 | -1.35% |
| Mar 17, 2026 | 160.88 | 160.88 | 160.88 | 160.88 | 160.37 | 0.32% |
| Mar 16, 2026 | 160.37 | 160.37 | 160.37 | 160.37 | 159.87 | 1.02% |
| Mar 13, 2026 | 158.75 | 158.75 | 158.75 | 158.75 | 158.25 | -0.56% |
| Mar 12, 2026 | 159.64 | 159.64 | 159.64 | 159.64 | 159.14 | -1.59% |
| Mar 11, 2026 | 162.22 | 162.22 | 162.22 | 162.22 | 161.71 | -0.08% |
| Mar 10, 2026 | 162.35 | 162.35 | 162.35 | 162.35 | 161.84 | -0.25% |
| Mar 9, 2026 | 162.75 | 162.75 | 162.75 | 162.75 | 162.24 | 0.86% |
| Mar 6, 2026 | 161.36 | 161.36 | 161.36 | 161.36 | 160.85 | -1.37% |
| Mar 5, 2026 | 163.60 | 163.60 | 163.60 | 163.60 | 163.09 | -0.65% |
| Mar 4, 2026 | 164.67 | 164.67 | 164.67 | 164.67 | 164.15 | 0.76% |
| Mar 3, 2026 | 163.42 | 163.42 | 163.42 | 163.42 | 162.91 | -1.03% |
| Mar 2, 2026 | 165.12 | 165.12 | 165.12 | 165.12 | 164.60 | 0.13% |
| Feb 27, 2026 | 164.91 | 164.91 | 164.91 | 164.91 | 164.39 | -0.51% |
| Feb 26, 2026 | 165.76 | 165.76 | 165.76 | 165.76 | 165.24 | -0.38% |
| Feb 25, 2026 | 166.39 | 166.39 | 166.39 | 166.39 | 165.87 | 0.78% |
| Feb 24, 2026 | 165.10 | 165.10 | 165.10 | 165.10 | 164.58 | 0.83% |
| Feb 23, 2026 | 163.74 | 163.74 | 163.74 | 163.74 | 163.23 | -1.14% |
| Feb 20, 2026 | 165.62 | 165.62 | 165.62 | 165.62 | 165.10 | 0.60% |
| Feb 19, 2026 | 164.64 | 164.64 | 164.64 | 164.64 | 164.12 | -0.21% |
| Feb 18, 2026 | 164.99 | 164.99 | 164.99 | 164.99 | 164.47 | 0.57% |
| Feb 17, 2026 | 164.06 | 164.06 | 164.06 | 164.06 | 163.54 | 0.10% |
| Feb 13, 2026 | 163.89 | 163.89 | 163.89 | 163.89 | 163.38 | 0.18% |
| Feb 12, 2026 | 163.59 | 163.59 | 163.59 | 163.59 | 163.08 | -1.59% |
| Feb 11, 2026 | 166.24 | 166.24 | 166.24 | 166.24 | 165.72 | -0.07% |
| Feb 10, 2026 | 166.35 | 166.35 | 166.35 | 166.35 | 165.83 | -0.30% |
| Feb 9, 2026 | 166.85 | 166.85 | 166.85 | 166.85 | 166.33 | 0.49% |
| Feb 6, 2026 | 166.03 | 166.03 | 166.03 | 166.03 | 165.51 | 2.14% |
| Feb 5, 2026 | 162.55 | 162.55 | 162.55 | 162.55 | 162.04 | -1.28% |
| Feb 4, 2026 | 164.66 | 164.66 | 164.66 | 164.66 | 164.14 | -0.48% |
| Feb 3, 2026 | 165.45 | 165.45 | 165.45 | 165.45 | 164.93 | -0.76% |
| Feb 2, 2026 | 166.72 | 166.72 | 166.72 | 166.72 | 166.20 | 0.57% |
| Jan 30, 2026 | 165.78 | 165.78 | 165.78 | 165.78 | 165.26 | -0.55% |
| Jan 29, 2026 | 166.70 | 166.70 | 166.70 | 166.70 | 166.18 | -0.17% |
| Jan 28, 2026 | 166.99 | 166.99 | 166.99 | 166.99 | 166.47 | -0.07% |
| Jan 27, 2026 | 167.10 | 167.10 | 167.10 | 167.10 | 166.58 | 0.38% |
| Jan 26, 2026 | 166.47 | 166.47 | 166.47 | 166.47 | 165.95 | 0.42% |
| Jan 23, 2026 | 165.77 | 165.77 | 165.77 | 165.77 | 165.25 | -0.11% |
| Jan 22, 2026 | 165.96 | 165.96 | 165.96 | 165.96 | 165.44 | 0.56% |