Vanguard Total Stock Market Index Fund Admiral Shares (VTSAX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Vanguard Total Stock Market Index Fund (VTSAX) 10 years ago, it would be worth $3,965.85 as of September 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,733.69, while $1000 invested 1 year ago would be worth $1,159.77. This corresponds to total returns of 296.59%, 73.37%, 15.98%, respectively, with annualized returns of 14.76%, 11.63%, 15.98%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 181.65 | 181.65 | 181.65 | 181.65 | 181.65 | 0 |
| September 10, 2026 | 182.78 | 182.78 | 182.78 | 182.78 | 182.78 | 0 |
| September 09, 2026 | 183.79 | 183.79 | 183.79 | 183.79 | 183.79 | 0 |
| September 08, 2026 | 184.86 | 184.86 | 184.86 | 184.86 | 184.86 | 0 |
| September 04, 2026 | 185.44 | 184.86 | 184.86 | 185.44 | 184.86 | 0 |
| September 03, 2026 | 183.44 | 183.44 | 183.44 | 183.44 | 183.44 | 0 |
| September 02, 2026 | 182.6 | 182.6 | 182.6 | 182.6 | 182.6 | 0 |
| September 01, 2026 | 184.03 | 184.03 | 184.03 | 184.03 | 184.03 | 0 |
| August 31, 2026 | 184.65 | 184.65 | 184.65 | 184.65 | 184.65 | 0 |
| August 28, 2026 | 185.32 | 184.65 | 184.65 | 185.32 | 184.65 | 0 |
| August 27, 2026 | 184.08 | 184.08 | 184.08 | 184.08 | 184.08 | 0 |
| August 26, 2026 | 184.08 | 184.08 | 184.08 | 184.08 | 184.08 | 0 |
| August 25, 2026 | 183.52 | 183.52 | 183.52 | 183.52 | 183.52 | 0 |
| August 24, 2026 | 184.14 | 184.14 | 184.14 | 184.14 | 184.14 | 0 |
| August 21, 2026 | 183.24 | 183.24 | 183.24 | 183.24 | 183.24 | 0 |
| August 20, 2026 | 184.9 | 183.24 | 183.24 | 184.9 | 183.24 | 0 |
| August 19, 2026 | 184.47 | 184.47 | 184.47 | 184.47 | 184.47 | 0 |
| August 18, 2026 | 185.93 | 185.93 | 185.93 | 185.93 | 185.93 | 0 |
| August 17, 2026 | 186.83 | 186.83 | 186.83 | 186.83 | 186.83 | 0 |
| August 14, 2026 | 187.05 | 186.83 | 186.83 | 187.05 | 186.83 | 0 |
| August 13, 2026 | 185.87 | 187.05 | 187.05 | 187.05 | 185.87 | 0 |
| August 12, 2026 | 185.76 | 185.3 | 185.3 | 185.76 | 185.3 | 0 |
| August 11, 2026 | 185.76 | 185.76 | 185.76 | 185.76 | 185.76 | 0 |
| August 10, 2026 | 185.89 | 185.76 | 185.76 | 185.89 | 185.76 | 0 |
| August 07, 2026 | 184.52 | 185.89 | 185.89 | 185.89 | 184.52 | 0 |
| August 06, 2026 | 184.87 | 184.87 | 184.87 | 184.87 | 184.87 | 0 |
| August 05, 2026 | 185.33 | 185.33 | 185.33 | 185.33 | 185.33 | 0 |
| August 04, 2026 | 185.33 | 185.33 | 185.33 | 185.33 | 185.33 | 0 |
| August 03, 2026 | 179.26 | 179.26 | 179.26 | 179.26 | 179.26 | 0 |
| July 31, 2026 | 178.24 | 178.24 | 178.24 | 178.24 | 178.24 | 0 |
| July 30, 2026 | 175.38 | 175.38 | 175.38 | 175.38 | 175.38 | 0 |
| July 29, 2026 | 178.09 | 178.09 | 178.09 | 178.09 | 178.09 | 0 |
| July 28, 2026 | 177.75 | 177.75 | 177.75 | 177.75 | 177.75 | 0 |
| July 27, 2026 | 177.57 | 177.57 | 177.57 | 177.57 | 177.57 | 0 |
| July 24, 2026 | 177.53 | 177.53 | 177.53 | 177.53 | 177.53 | 0 |
| July 23, 2026 | 179.54 | 179.54 | 179.54 | 179.54 | 179.54 | 0 |
| July 22, 2026 | 179.89 | 179.89 | 179.89 | 179.89 | 179.89 | 0 |
| July 21, 2026 | 178.24 | 178.24 | 178.24 | 178.24 | 178.24 | 0 |
| July 20, 2026 | 178.7 | 178.7 | 178.7 | 178.7 | 178.7 | 0 |
| July 17, 2026 | 180.4 | 180.4 | 180.4 | 180.4 | 180.4 | 0 |
| July 16, 2026 | 181.28 | 181.28 | 181.28 | 181.28 | 181.28 | 0 |
| July 15, 2026 | 180.65 | 180.65 | 180.65 | 180.65 | 180.65 | 0 |
| July 14, 2026 | 180.65 | 180.65 | 180.65 | 180.65 | 180.65 | 0 |
| July 13, 2026 | 181.42 | 181.42 | 181.42 | 181.42 | 181.42 | 0 |
| July 10, 2026 | 181.42 | 181.42 | 181.42 | 181.42 | 181.42 | 0 |
| July 09, 2026 | 179.29 | 179.29 | 179.29 | 179.29 | 179.29 | 0 |
| July 08, 2026 | 179.95 | 179.95 | 179.95 | 179.95 | 179.95 | 0 |
| July 07, 2026 | 180.91 | 180.91 | 180.91 | 180.91 | 180.91 | 0 |
| July 06, 2026 | 179.63 | 179.63 | 179.63 | 179.63 | 179.63 | 0 |
| July 02, 2026 | 179.72 | 179.72 | 179.72 | 179.72 | 179.72 | 0 |
| July 01, 2026 | 180.18 | 180.18 | 180.18 | 180.18 | 180.18 | 0 |
| June 30, 2026 | 178.76 | 178.76 | 178.76 | 178.76 | 178.76 | 0 |
| June 29, 2026 | 176.71 | 176.71 | 176.71 | 176.71 | 176.71 | 0 |
| June 26, 2026 | 177.13 | 177.13 | 177.13 | 177.13 | 177.13 | 0 |
| June 25, 2026 | 177.13 | 177.13 | 177.13 | 177.13 | 177.13 | 0 |
| June 24, 2026 | 177.09 | 177.09 | 177.09 | 177.09 | 177.09 | 0 |
| June 23, 2026 | 179.51 | 179.51 | 179.51 | 179.51 | 179.51 | 0 |
| June 22, 2026 | 180.13 | 180.13 | 180.13 | 180.13 | 180.13 | 0 |
| June 18, 2026 | 178.1 | 178.1 | 178.1 | 178.1 | 178.1 | 0 |
| June 17, 2026 | 180.22 | 180.22 | 180.22 | 180.22 | 180.22 | 0 |