Vanguard Total Stock Mkt Idx Adm (VTSAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
154.61
+0.71 (0.46%)
Aug 13, 2025, 4:00 PM EDT
VTSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 13, 2025 | 154.61 | 154.61 | 154.61 | 154.61 | - | 0.46% |
| Aug 12, 2025 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | 1.26% |
| Aug 11, 2025 | 151.98 | 151.98 | 151.98 | 151.98 | 151.98 | -0.24% |
| Aug 8, 2025 | 152.35 | 152.35 | 152.35 | 152.35 | 152.35 | 0.67% |
| Aug 7, 2025 | 151.34 | 151.34 | 151.34 | 151.34 | 151.34 | -0.09% |
| Aug 6, 2025 | 151.48 | 151.48 | 151.48 | 151.48 | 151.48 | 0.65% |
| Aug 5, 2025 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | -0.43% |
| Aug 4, 2025 | 151.15 | 151.15 | 151.15 | 151.15 | 151.15 | 1.52% |
| Aug 1, 2025 | 148.89 | 148.89 | 148.89 | 148.89 | 148.89 | -1.64% |
| Jul 31, 2025 | 151.38 | 151.38 | 151.38 | 151.38 | 151.38 | -0.36% |
| Jul 30, 2025 | 151.93 | 151.93 | 151.93 | 151.93 | 151.93 | -0.14% |
| Jul 29, 2025 | 152.14 | 152.14 | 152.14 | 152.14 | 152.14 | -0.33% |
| Jul 28, 2025 | 152.64 | 152.64 | 152.64 | 152.64 | 152.64 | -0.01% |
| Jul 25, 2025 | 152.65 | 152.65 | 152.65 | 152.65 | 152.65 | 0.44% |
| Jul 24, 2025 | 151.98 | 151.98 | 151.98 | 151.98 | 151.98 | -0.04% |
| Jul 23, 2025 | 152.04 | 152.04 | 152.04 | 152.04 | 152.04 | 0.82% |
| Jul 22, 2025 | 150.81 | 150.81 | 150.81 | 150.81 | 150.81 | 0.15% |
| Jul 21, 2025 | 150.58 | 150.58 | 150.58 | 150.58 | 150.58 | 0.05% |
| Jul 18, 2025 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
| Jul 17, 2025 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 0.61% |
| Jul 16, 2025 | 149.59 | 149.59 | 149.59 | 149.59 | 149.59 | 0.38% |
| Jul 15, 2025 | 149.02 | 149.02 | 149.02 | 149.02 | 149.02 | -0.53% |
| Jul 14, 2025 | 149.82 | 149.82 | 149.82 | 149.82 | 149.82 | 0.23% |
| Jul 11, 2025 | 149.48 | 149.48 | 149.48 | 149.48 | 149.48 | -0.41% |
| Jul 10, 2025 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | 0.27% |
| Jul 9, 2025 | 149.69 | 149.69 | 149.69 | 149.69 | 149.69 | 0.64% |
| Jul 8, 2025 | 148.74 | 148.74 | 148.74 | 148.74 | 148.74 | -0.04% |
| Jul 7, 2025 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | -0.81% |
| Jul 3, 2025 | 150.01 | 150.01 | 150.01 | 150.01 | 150.01 | 0.86% |
| Jul 2, 2025 | 148.73 | 148.73 | 148.73 | 148.73 | 148.73 | 0.54% |
| Jul 1, 2025 | 147.93 | 147.93 | 147.93 | 147.93 | 147.93 | -0.05% |
| Jun 30, 2025 | 148.01 | 148.01 | 148.01 | 148.01 | 148.01 | 0.23% |
| Jun 27, 2025 | 147.67 | 147.67 | 147.67 | 147.67 | 147.23 | 0.48% |
| Jun 26, 2025 | 146.97 | 146.97 | 146.97 | 146.97 | 146.53 | 0.88% |
| Jun 25, 2025 | 145.69 | 145.69 | 145.69 | 145.69 | 145.26 | -0.13% |
| Jun 24, 2025 | 145.88 | 145.88 | 145.88 | 145.88 | 145.45 | 1.15% |
| Jun 23, 2025 | 144.22 | 144.22 | 144.22 | 144.22 | 143.79 | 0.94% |
| Jun 20, 2025 | 142.87 | 142.87 | 142.87 | 142.87 | 142.45 | -0.21% |
| Jun 18, 2025 | 143.17 | 143.17 | 143.17 | 143.17 | 142.75 | 0.04% |
| Jun 17, 2025 | 143.11 | 143.11 | 143.11 | 143.11 | 142.69 | -0.83% |
| Jun 16, 2025 | 144.31 | 144.31 | 144.31 | 144.31 | 143.88 | 0.98% |
| Jun 13, 2025 | 142.91 | 142.91 | 142.91 | 142.91 | 142.49 | -1.17% |
| Jun 12, 2025 | 144.60 | 144.60 | 144.60 | 144.60 | 144.17 | 0.31% |
| Jun 11, 2025 | 144.15 | 144.15 | 144.15 | 144.15 | 143.72 | -0.27% |
| Jun 10, 2025 | 144.54 | 144.54 | 144.54 | 144.54 | 144.11 | 0.51% |
| Jun 9, 2025 | 143.81 | 143.81 | 143.81 | 143.81 | 143.38 | 0.10% |
| Jun 6, 2025 | 143.67 | 143.67 | 143.67 | 143.67 | 143.24 | 1.07% |
| Jun 5, 2025 | 142.15 | 142.15 | 142.15 | 142.15 | 141.73 | -0.46% |
| Jun 4, 2025 | 142.80 | 142.80 | 142.80 | 142.80 | 142.38 | 0.01% |
| Jun 3, 2025 | 142.78 | 142.78 | 142.78 | 142.78 | 142.36 | 0.67% |