Vanguard Total Stock Market Index Fund Admiral Shares (VTSAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
164.67
+1.25 (0.76%)
Mar 5, 2026, 8:10 AM EST
VTSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 164.67 | 164.67 | 164.67 | 164.67 | - | - |
| Mar 4, 2026 | 164.67 | 164.67 | 164.67 | 164.67 | 164.67 | 0.76% |
| Mar 3, 2026 | 163.42 | 163.42 | 163.42 | 163.42 | 163.42 | -1.03% |
| Mar 2, 2026 | 165.12 | 165.12 | 165.12 | 165.12 | 165.12 | 0.13% |
| Feb 27, 2026 | 164.91 | 164.91 | 164.91 | 164.91 | 164.91 | -0.51% |
| Feb 26, 2026 | 165.76 | 165.76 | 165.76 | 165.76 | 165.76 | -0.38% |
| Feb 25, 2026 | 166.39 | 166.39 | 166.39 | 166.39 | 166.39 | 0.78% |
| Feb 24, 2026 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | 0.83% |
| Feb 23, 2026 | 163.74 | 163.74 | 163.74 | 163.74 | 163.74 | -1.14% |
| Feb 20, 2026 | 165.62 | 165.62 | 165.62 | 165.62 | 165.62 | 0.60% |
| Feb 19, 2026 | 164.64 | 164.64 | 164.64 | 164.64 | 164.64 | -0.21% |
| Feb 18, 2026 | 164.99 | 164.99 | 164.99 | 164.99 | 164.99 | 0.57% |
| Feb 17, 2026 | 164.06 | 164.06 | 164.06 | 164.06 | 164.06 | 0.10% |
| Feb 13, 2026 | 163.89 | 163.89 | 163.89 | 163.89 | 163.89 | 0.18% |
| Feb 12, 2026 | 163.59 | 163.59 | 163.59 | 163.59 | 163.59 | -1.59% |
| Feb 11, 2026 | 166.24 | 166.24 | 166.24 | 166.24 | 166.24 | -0.07% |
| Feb 10, 2026 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | -0.30% |
| Feb 9, 2026 | 166.85 | 166.85 | 166.85 | 166.85 | 166.85 | 0.49% |
| Feb 6, 2026 | 166.03 | 166.03 | 166.03 | 166.03 | 166.03 | 2.14% |
| Feb 5, 2026 | 162.55 | 162.55 | 162.55 | 162.55 | 162.55 | -1.28% |
| Feb 4, 2026 | 164.66 | 164.66 | 164.66 | 164.66 | 164.66 | -0.48% |
| Feb 3, 2026 | 165.45 | 165.45 | 165.45 | 165.45 | 165.45 | -0.76% |
| Feb 2, 2026 | 166.72 | 166.72 | 166.72 | 166.72 | 166.72 | 0.57% |
| Jan 30, 2026 | 165.78 | 165.78 | 165.78 | 165.78 | 165.78 | -0.55% |
| Jan 29, 2026 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | -0.17% |
| Jan 28, 2026 | 166.99 | 166.99 | 166.99 | 166.99 | 166.99 | -0.07% |
| Jan 27, 2026 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | 0.38% |
| Jan 26, 2026 | 166.47 | 166.47 | 166.47 | 166.47 | 166.47 | 0.42% |
| Jan 23, 2026 | 165.77 | 165.77 | 165.77 | 165.77 | 165.77 | -0.11% |
| Jan 22, 2026 | 165.96 | 165.96 | 165.96 | 165.96 | 165.96 | 0.56% |
| Jan 21, 2026 | 165.04 | 165.04 | 165.04 | 165.04 | 165.04 | 1.20% |
| Jan 20, 2026 | 163.09 | 163.09 | 163.09 | 163.09 | 163.09 | -2.00% |
| Jan 16, 2026 | 166.41 | 166.41 | 166.41 | 166.41 | 166.41 | -0.04% |
| Jan 15, 2026 | 166.47 | 166.47 | 166.47 | 166.47 | 166.47 | 0.31% |
| Jan 14, 2026 | 165.95 | 165.95 | 165.95 | 165.95 | 165.95 | -0.44% |
| Jan 13, 2026 | 166.68 | 166.68 | 166.68 | 166.68 | 166.68 | -0.18% |
| Jan 12, 2026 | 166.98 | 166.98 | 166.98 | 166.98 | 166.98 | 0.18% |
| Jan 9, 2026 | 166.68 | 166.68 | 166.68 | 166.68 | 166.68 | 0.66% |
| Jan 8, 2026 | 165.59 | 165.59 | 165.59 | 165.59 | 165.59 | 0.05% |
| Jan 7, 2026 | 165.51 | 165.51 | 165.51 | 165.51 | 165.51 | -0.36% |
| Jan 6, 2026 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | 0.70% |
| Jan 5, 2026 | 164.94 | 164.94 | 164.94 | 164.94 | 164.94 | 0.73% |
| Jan 2, 2026 | 163.74 | 163.74 | 163.74 | 163.74 | 163.74 | 0.33% |
| Dec 31, 2025 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | -0.75% |
| Dec 30, 2025 | 164.44 | 164.44 | 164.44 | 164.44 | 164.44 | -0.17% |
| Dec 29, 2025 | 164.72 | 164.72 | 164.72 | 164.72 | 164.72 | -0.37% |
| Dec 26, 2025 | 165.34 | 165.34 | 165.34 | 165.34 | 165.34 | -0.05% |
| Dec 24, 2025 | 165.43 | 165.43 | 165.43 | 165.43 | 165.43 | 0.32% |
| Dec 23, 2025 | 164.91 | 164.91 | 164.91 | 164.91 | 164.91 | 0.33% |
| Dec 22, 2025 | 164.37 | 164.37 | 164.37 | 164.37 | 164.37 | 0.43% |
| Dec 19, 2025 | 163.21 | 163.21 | 163.21 | 163.67 | 163.21 | 0.89% |
| Dec 18, 2025 | 161.77 | 161.77 | 161.77 | 162.22 | 161.77 | 0.78% |
| Dec 17, 2025 | 160.52 | 160.52 | 160.52 | 160.97 | 160.52 | -1.12% |
| Dec 16, 2025 | 162.33 | 162.33 | 162.33 | 162.79 | 162.33 | -0.25% |
| Dec 15, 2025 | 162.73 | 162.73 | 162.73 | 163.19 | 162.73 | -0.23% |
| Dec 12, 2025 | 163.10 | 163.10 | 163.10 | 163.56 | 163.10 | -1.11% |
| Dec 11, 2025 | 164.94 | 164.94 | 164.94 | 165.40 | 164.94 | 0.30% |
| Dec 10, 2025 | 164.44 | 164.44 | 164.44 | 164.90 | 164.44 | 0.76% |
| Dec 9, 2025 | 163.20 | 163.20 | 163.20 | 163.66 | 163.20 | -0.09% |
| Dec 8, 2025 | 163.35 | 163.35 | 163.35 | 163.81 | 163.35 | -0.33% |
| Dec 5, 2025 | 163.89 | 163.89 | 163.89 | 164.35 | 163.89 | 0.18% |
| Dec 4, 2025 | 163.60 | 163.60 | 163.60 | 164.06 | 163.60 | 0.15% |
| Dec 3, 2025 | 163.36 | 163.36 | 163.36 | 163.82 | 163.36 | 0.42% |
| Dec 2, 2025 | 162.67 | 162.67 | 162.67 | 163.13 | 162.67 | 0.20% |
| Dec 1, 2025 | 162.34 | 162.34 | 162.34 | 162.80 | 162.34 | -0.56% |
| Nov 28, 2025 | 163.25 | 163.25 | 163.25 | 163.71 | 163.25 | 0.56% |
| Nov 26, 2025 | 162.34 | 162.34 | 162.34 | 162.80 | 162.34 | 0.69% |
| Nov 25, 2025 | 161.23 | 161.23 | 161.23 | 161.68 | 161.23 | 1.05% |
| Nov 24, 2025 | 159.55 | 159.55 | 159.55 | 160.00 | 159.55 | 1.56% |
| Nov 21, 2025 | 157.11 | 157.11 | 157.11 | 157.55 | 157.11 | 1.11% |
| Nov 20, 2025 | 155.38 | 155.38 | 155.38 | 155.82 | 155.38 | -1.58% |
| Nov 19, 2025 | 157.88 | 157.88 | 157.88 | 158.32 | 157.88 | 0.33% |
| Nov 18, 2025 | 157.36 | 157.36 | 157.36 | 157.80 | 157.36 | -0.69% |
| Nov 17, 2025 | 158.45 | 158.45 | 158.45 | 158.90 | 158.45 | -1.02% |
| Nov 14, 2025 | 160.08 | 160.08 | 160.08 | 160.53 | 160.08 | -0.04% |
| Nov 13, 2025 | 160.15 | 160.15 | 160.15 | 160.60 | 160.15 | -1.75% |
| Nov 12, 2025 | 163.00 | 163.00 | 163.00 | 163.46 | 163.00 | 0.06% |
| Nov 11, 2025 | 162.91 | 162.91 | 162.91 | 163.37 | 162.91 | 0.20% |
| Nov 10, 2025 | 162.58 | 162.58 | 162.58 | 163.04 | 162.58 | 1.48% |
| Nov 7, 2025 | 160.21 | 160.21 | 160.21 | 160.66 | 160.21 | 0.24% |
| Nov 6, 2025 | 159.82 | 159.82 | 159.82 | 160.27 | 159.82 | -1.16% |
| Nov 5, 2025 | 161.70 | 161.70 | 161.70 | 162.15 | 161.70 | 0.45% |
| Nov 4, 2025 | 160.97 | 160.97 | 160.97 | 161.42 | 160.97 | -1.22% |
| Nov 3, 2025 | 162.96 | 162.96 | 162.96 | 163.42 | 162.96 | 0.11% |
| Oct 31, 2025 | 162.78 | 162.78 | 162.78 | 163.24 | 162.78 | 0.36% |
| Oct 30, 2025 | 162.19 | 162.19 | 162.19 | 162.65 | 162.19 | -1.01% |
| Oct 29, 2025 | 163.85 | 163.85 | 163.85 | 164.31 | 163.85 | -0.10% |
| Oct 28, 2025 | 164.01 | 164.01 | 164.01 | 164.47 | 164.01 | 0.10% |
| Oct 27, 2025 | 163.85 | 163.85 | 163.85 | 164.31 | 163.85 | 1.15% |
| Oct 24, 2025 | 161.98 | 161.98 | 161.98 | 162.44 | 161.98 | 0.80% |
| Oct 23, 2025 | 160.70 | 160.70 | 160.70 | 161.15 | 160.70 | 0.67% |
| Oct 22, 2025 | 159.62 | 159.62 | 159.62 | 160.07 | 159.62 | -0.64% |
| Oct 21, 2025 | 160.65 | 160.65 | 160.65 | 161.10 | 160.65 | 0.01% |
| Oct 20, 2025 | 160.63 | 160.63 | 160.63 | 161.08 | 160.63 | 1.12% |
| Oct 17, 2025 | 158.84 | 158.84 | 158.84 | 159.29 | 158.84 | 0.44% |
| Oct 16, 2025 | 158.15 | 158.15 | 158.15 | 158.59 | 158.15 | -0.75% |
| Oct 15, 2025 | 159.34 | 159.34 | 159.34 | 159.79 | 159.34 | 0.42% |
| Oct 14, 2025 | 158.67 | 158.67 | 158.67 | 159.12 | 158.67 | -0.02% |
| Oct 13, 2025 | 158.70 | 158.70 | 158.70 | 159.15 | 158.70 | 1.63% |
| Oct 10, 2025 | 156.15 | 156.15 | 156.15 | 156.59 | 156.15 | -2.73% |