Vanguard Total Stock Market Index Fund - VTSAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
October 17, 2025	158.59	158.59	158.59	158.59	158.59
October 16, 2025	158.59	158.59	158.59	158.59	158.59
October 15, 2025	159.12	159.12	159.12	159.12	159.12
October 14, 2025	159.12	159.12	159.12	159.12	159.12
October 13, 2025	159.15	159.15	159.15	159.15	159.15
October 10, 2025	160.98	160.98	160.98	160.98	160.98
October 09, 2025	160.98	160.98	160.98	160.98	160.98
October 08, 2025	161.49	161.49	161.49	161.49	161.49
October 07, 2025	161.22	161.22	161.22	161.22	161.22
October 06, 2025	160.62	160.62	160.62	160.62	160.62
October 03, 2025	160.62	160.62	160.62	160.62	160.62
October 02, 2025	160.3	160.3	160.3	160.3	160.3
October 01, 2025	160.3	160.3	160.3	160.3	160.3
September 30, 2025	159.21	159.21	159.21	159.21	159.21
September 29, 2025	159.25	159.25	159.25	159.25	159.25
September 26, 2025	159.25	159.25	159.25	159.25	159.25
September 25, 2025	159.13	159.13	159.13	159.13	159.13
September 24, 2025	159.7	159.7	159.7	159.7	159.7
September 23, 2025	159.7	159.7	159.7	159.7	159.7
September 22, 2025	159.89	159.89	159.89	159.89	159.89
September 19, 2025	159.89	159.89	159.89	159.89	159.89
September 18, 2025	159.28	159.28	159.28	159.28	159.28
September 17, 2025	158.29	158.29	158.29	158.29	158.29
September 16, 2025	158.59	158.59	158.59	158.59	158.59
September 15, 2025	157.86	157.86	157.86	157.86	157.86
September 12, 2025	158.11	158.11	158.11	158.11	158.11
September 11, 2025	156.64	156.64	156.64	156.64	156.64
September 10, 2025	156.25	156.25	156.25	156.25	156.25
September 09, 2025	156.25	156.25	156.25	156.25	156.25
September 08, 2025	155.96	155.96	155.96	155.96	155.96
September 05, 2025	155.55	155.55	155.55	155.55	155.55
September 04, 2025	154.49	154.49	154.49	154.49	154.49
September 03, 2025	154.49	154.49	154.49	154.49	154.49
September 02, 2025	153.84	153.84	153.84	153.84	153.84
August 29, 2025	155.81	155.81	155.81	155.81	155.81
August 28, 2025	155.25	155.25	155.25	155.25	155.25
August 27, 2025	155.25	155.25	155.25	155.25	155.25
August 26, 2025	154.83	154.83	154.83	154.83	154.83
August 25, 2025	154.13	154.13	154.13	154.13	154.13
August 22, 2025	152.27	152.27	152.27	152.27	152.27
August 21, 2025	152.27	152.27	152.27	152.27	152.27
August 20, 2025	153.16	153.16	153.16	153.16	153.16
August 19, 2025	154.09	154.09	154.09	154.09	154.09
August 18, 2025	154.09	154.09	154.09	154.09	154.09
August 15, 2025	154.45	154.45	154.45	154.45	154.45
August 14, 2025	154.45	154.45	154.45	154.45	154.45
August 13, 2025	154.61	154.61	154.61	154.61	154.61
August 12, 2025	151.98	151.98	151.98	151.98	151.98
August 11, 2025	152.35	152.35	152.35	152.35	152.35
August 08, 2025	152.35	152.35	152.35	152.35	152.35
August 07, 2025	151.34	151.34	151.34	151.34	151.34
August 06, 2025	151.48	151.48	151.48	151.48	151.48
August 05, 2025	151.15	151.15	151.15	151.15	151.15
August 04, 2025	151.15	151.15	151.15	151.15	151.15
August 01, 2025	148.89	148.89	148.89	148.89	148.89
July 31, 2025	151.93	151.93	151.93	151.93	151.93
July 30, 2025	151.93	151.93	151.93	151.93	151.93
July 29, 2025	152.14	152.14	152.14	152.14	152.14
July 28, 2025	152.65	152.65	152.65	152.65	152.65
July 25, 2025	151.98	151.98	151.98	151.98	151.98

Vanguard Total Stock Market Index Fund (VTSAX) NASDAQ