Vanguard Total Stock Market Index Fund Admiral Shares (VTSAX) NASDAQ
171.60
+0.16999(+0.10%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
171.60
+0.16999(+0.10%)
Currency In USD
If you invested $1000 in Vanguard Total Stock Market Index Fund (VTSAX) 10 years ago, it would be worth $3,928.57 as of April 29, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,727.92, while $1000 invested 1 year ago would be worth $1,307.93. This corresponds to total returns of 292.86%, 72.79%, 30.79%, respectively, with annualized returns of 14.65%, 11.55%, 30.79%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 28, 2026 | 171.6 | 171.6 | 171.6 | 171.6 | 171.6 | 0 |
| April 27, 2026 | 171.43 | 171.43 | 171.43 | 171.43 | 171.43 | 0 |
| April 24, 2026 | 171.43 | 171.43 | 171.43 | 171.43 | 171.43 | 0 |
| April 23, 2026 | 170.99 | 170.99 | 170.99 | 170.99 | 170.99 | 0 |
| April 22, 2026 | 170.99 | 170.99 | 170.99 | 170.99 | 170.99 | 0 |
| April 21, 2026 | 169.33 | 169.33 | 169.33 | 169.33 | 169.33 | 0 |
| April 20, 2026 | 170.66 | 170.66 | 170.66 | 170.66 | 170.66 | 0 |
| April 17, 2026 | 170.66 | 170.66 | 170.66 | 170.66 | 170.66 | 0 |
| April 16, 2026 | 168.5 | 168.5 | 168.5 | 168.5 | 168.5 | 0 |
| April 15, 2026 | 168.06 | 168.06 | 168.06 | 168.06 | 168.06 | 0 |
| April 14, 2026 | 164.9 | 164.9 | 164.9 | 164.9 | 164.9 | 0 |
| April 13, 2026 | 163.08 | 163.08 | 163.08 | 163.08 | 163.08 | 0 |
| April 10, 2026 | 163.31 | 163.31 | 163.31 | 163.31 | 163.31 | 0 |
| April 09, 2026 | 162.41 | 162.41 | 162.41 | 162.41 | 162.41 | 0 |
| April 08, 2026 | 158.42 | 158.42 | 158.42 | 158.42 | 158.42 | 0 |
| April 07, 2026 | 158.42 | 158.42 | 158.42 | 158.42 | 158.42 | 0 |
| April 06, 2026 | 157.61 | 157.61 | 158.32 | 157.61 | 157.61 | 0 |
| April 02, 2026 | 157.35 | 157.35 | 157.61 | 157.35 | 157.35 | 0 |
| April 01, 2026 | 156.23 | 156.23 | 157.35 | 156.23 | 156.23 | 0 |
| March 31, 2026 | 151.72 | 151.72 | 156.23 | 151.72 | 151.72 | 0 |
| March 30, 2026 | 152.42 | 152.42 | 151.72 | 152.42 | 152.42 | 0 |
| March 27, 2026 | 155.55 | 155.55 | 152.42 | 155.55 | 155.55 | 0 |
| March 26, 2026 | 158.26 | 158.26 | 155.55 | 158.26 | 158.26 | 0 |
| March 25, 2026 | 158.26 | 158.26 | 158.26 | 158.26 | 158.26 | 0 |
| March 24, 2026 | 157.82 | 157.82 | 157.31 | 157.82 | 157.82 | 0 |
| March 23, 2026 | 155.88 | 155.88 | 157.82 | 155.88 | 155.88 | 0 |
| March 20, 2026 | 158.4 | 158.4 | 155.88 | 158.4 | 158.4 | 0 |
| March 19, 2026 | 158.4 | 158.4 | 158.4 | 158.4 | 158.4 | 0 |
| March 18, 2026 | 158.71 | 158.71 | 158.71 | 158.71 | 158.71 | 0 |
| March 17, 2026 | 160.88 | 160.88 | 160.88 | 160.88 | 160.88 | 0 |
| March 16, 2026 | 160.37 | 160.37 | 160.37 | 160.37 | 160.37 | 0 |
| March 13, 2026 | 159.64 | 159.64 | 158.75 | 159.64 | 159.64 | 0 |
| March 12, 2026 | 162.22 | 162.22 | 159.64 | 162.22 | 162.22 | 0 |
| March 11, 2026 | 162.35 | 162.35 | 162.22 | 162.35 | 162.35 | 0 |
| March 10, 2026 | 162.35 | 162.35 | 162.35 | 162.35 | 162.35 | 0 |
| March 09, 2026 | 162.75 | 162.75 | 162.75 | 162.75 | 162.75 | 0 |
| March 06, 2026 | 161.36 | 161.36 | 160.86 | 161.36 | 161.36 | 0 |
| March 05, 2026 | 163.6 | 163.6 | 163.09 | 163.6 | 163.6 | 0 |
| March 04, 2026 | 164.67 | 164.67 | 164.16 | 164.67 | 164.67 | 0 |
| March 03, 2026 | 163.42 | 163.42 | 162.92 | 163.42 | 163.42 | 0 |
| March 02, 2026 | 165.12 | 165.12 | 164.61 | 165.12 | 165.12 | 0 |
| February 27, 2026 | 164.91 | 164.91 | 164.4 | 164.91 | 164.91 | 0 |
| February 26, 2026 | 165.76 | 165.76 | 165.25 | 165.76 | 165.76 | 0 |
| February 25, 2026 | 166.39 | 166.39 | 165.88 | 166.39 | 166.39 | 0 |
| February 24, 2026 | 165.1 | 165.1 | 164.59 | 165.1 | 165.1 | 0 |
| February 23, 2026 | 163.74 | 163.74 | 163.23 | 163.74 | 163.74 | 0 |
| February 20, 2026 | 165.62 | 165.62 | 165.11 | 165.62 | 165.62 | 0 |
| February 19, 2026 | 164.64 | 164.64 | 164.13 | 164.64 | 164.64 | 0 |
| February 18, 2026 | 164.99 | 164.99 | 164.48 | 164.99 | 164.99 | 0 |
| February 17, 2026 | 164.06 | 164.06 | 163.55 | 164.06 | 164.06 | 0 |
| February 13, 2026 | 163.89 | 163.89 | 163.38 | 163.89 | 163.89 | 0 |
| February 12, 2026 | 163.59 | 163.59 | 163.08 | 163.59 | 163.59 | 0 |
| February 11, 2026 | 166.24 | 166.24 | 165.73 | 166.24 | 166.24 | 0 |
| February 10, 2026 | 166.35 | 166.35 | 165.84 | 166.35 | 166.35 | 0 |
| February 09, 2026 | 166.85 | 166.85 | 166.33 | 166.85 | 166.85 | 0 |
| February 06, 2026 | 166.03 | 166.03 | 165.52 | 166.03 | 166.03 | 0 |
| February 05, 2026 | 162.55 | 162.55 | 162.05 | 162.55 | 162.55 | 0 |
| February 04, 2026 | 164.66 | 164.66 | 164.15 | 164.66 | 164.66 | 0 |
| February 03, 2026 | 165.45 | 165.45 | 164.94 | 165.45 | 165.45 | 0 |
| February 02, 2026 | 166.72 | 166.72 | 166.2 | 166.72 | 166.72 | 0 |