Skip to main content
Vanguard Total Stock Market Index Fund Admiral Shares (VTSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
171.60
+0.17 (0.10%)
Apr 28, 2026, 8:10 AM EST

VTSAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 2026171.60171.60171.60171.60--
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%
Mar 5, 2026163.60163.60163.60163.60163.09-0.65%
Mar 4, 2026164.67164.67164.67164.67164.150.76%
Mar 3, 2026163.42163.42163.42163.42162.91-1.03%
Mar 2, 2026165.12165.12165.12165.12164.600.13%
Feb 27, 2026164.91164.91164.91164.91164.39-0.51%
Feb 26, 2026165.76165.76165.76165.76165.24-0.38%
Feb 25, 2026166.39166.39166.39166.39165.870.78%
Feb 24, 2026165.10165.10165.10165.10164.580.83%
Feb 23, 2026163.74163.74163.74163.74163.23-1.14%
Feb 20, 2026165.62165.62165.62165.62165.100.60%
Feb 19, 2026164.64164.64164.64164.64164.12-0.21%
Feb 18, 2026164.99164.99164.99164.99164.470.57%
Feb 17, 2026164.06164.06164.06164.06163.540.10%
Feb 13, 2026163.89163.89163.89163.89163.380.18%
Feb 12, 2026163.59163.59163.59163.59163.08-1.59%
Feb 11, 2026166.24166.24166.24166.24165.72-0.07%
Feb 10, 2026166.35166.35166.35166.35165.83-0.30%
Feb 9, 2026166.85166.85166.85166.85166.330.49%
Feb 6, 2026166.03166.03166.03166.03165.512.14%
Feb 5, 2026162.55162.55162.55162.55162.04-1.28%
Feb 4, 2026164.66164.66164.66164.66164.14-0.48%
Feb 3, 2026165.45165.45165.45165.45164.93-0.76%
Feb 2, 2026166.72166.72166.72166.72166.200.57%
Jan 30, 2026165.78165.78165.78165.78165.26-0.55%
Jan 29, 2026166.70166.70166.70166.70166.18-0.17%
Jan 28, 2026166.99166.99166.99166.99166.47-0.07%
Jan 27, 2026167.10167.10167.10167.10166.580.38%
Jan 26, 2026166.47166.47166.47166.47165.950.42%
Jan 23, 2026165.77165.77165.77165.77165.25-0.11%
Jan 22, 2026165.96165.96165.96165.96165.440.56%
Jan 21, 2026165.04165.04165.04165.04164.521.20%
Jan 20, 2026163.09163.09163.09163.09162.58-2.00%
Jan 16, 2026166.41166.41166.41166.41165.89-0.04%
Jan 15, 2026166.47166.47166.47166.47165.950.31%
Jan 14, 2026165.95165.95165.95165.95165.43-0.44%
Jan 13, 2026166.68166.68166.68166.68166.16-0.18%
Jan 12, 2026166.98166.98166.98166.98166.460.18%
Jan 9, 2026166.68166.68166.68166.68166.160.66%
Jan 8, 2026165.59165.59165.59165.59165.070.05%
Jan 7, 2026165.51165.51165.51165.51164.99-0.36%
Jan 6, 2026166.10166.10166.10166.10165.580.70%
Jan 5, 2026164.94164.94164.94164.94164.420.73%
Jan 2, 2026163.74163.74163.74163.74163.230.33%
Dec 31, 2025163.20163.20163.20163.20162.69-0.75%
Dec 30, 2025164.44164.44164.44164.44163.92-0.17%
Dec 29, 2025164.72164.72164.72164.72164.20-0.37%
Dec 26, 2025165.34165.34165.34165.34164.82-0.05%
Dec 24, 2025165.43165.43165.43165.43164.910.32%
Dec 23, 2025164.91164.91164.91164.91164.390.33%
Dec 22, 2025164.37164.37164.37164.37163.850.43%
Dec 19, 2025163.67163.67163.67163.67162.700.89%
Dec 18, 2025162.22162.22162.22162.22161.260.78%
Dec 17, 2025160.97160.97160.97160.97160.02-1.12%
Dec 16, 2025162.79162.79162.79162.79161.83-0.25%
Dec 15, 2025163.19163.19163.19163.19162.22-0.23%
Dec 12, 2025163.56163.56163.56163.56162.59-1.11%
Dec 11, 2025165.40165.40165.40165.40164.420.30%
Dec 10, 2025164.90164.90164.90164.90163.920.76%
Dec 9, 2025163.66163.66163.66163.66162.69-0.09%
Dec 8, 2025163.81163.81163.81163.81162.84-0.33%
Dec 5, 2025164.35164.35164.35164.35163.380.18%
Dec 4, 2025164.06164.06164.06164.06163.090.15%
Dec 3, 2025163.82163.82163.82163.82162.850.42%