Vanguard Total Stock Market Index Fund Admiral Shares (VTSAX) NASDAQ
160.88
+0.50999(+0.32%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
160.88
+0.50999(+0.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 159.64 | 159.64 | 159.64 | 0 |
| March 12, 2026 | 162.22 | 162.22 | 162.22 | 162.22 | 162.22 | 0 |
| March 11, 2026 | 162.35 | 162.35 | 162.35 | 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 | 161.36 | 161.36 | 161.36 | 0 |
| March 05, 2026 | 163.6 | 163.6 | 163.6 | 163.6 | 163.6 | 0 |
| March 04, 2026 | 164.67 | 164.67 | 164.67 | 164.67 | 164.67 | 0 |
| March 03, 2026 | 163.42 | 163.42 | 163.42 | 163.42 | 163.42 | 0 |
| March 02, 2026 | 165.12 | 165.12 | 165.12 | 165.12 | 165.12 | 0 |
| February 27, 2026 | 164.91 | 164.91 | 164.91 | 164.91 | 164.91 | 0 |
| February 26, 2026 | 165.76 | 165.76 | 165.76 | 165.76 | 165.76 | 0 |
| February 25, 2026 | 166.39 | 166.39 | 166.39 | 166.39 | 166.39 | 0 |
| February 24, 2026 | 165.1 | 165.1 | 165.1 | 165.1 | 165.1 | 0 |
| February 23, 2026 | 163.74 | 163.74 | 163.74 | 163.74 | 163.74 | 0 |
| February 20, 2026 | 165.62 | 165.62 | 0 | 165.62 | 165.62 | 0 |
| February 19, 2026 | 164.64 | 164.64 | 0 | 164.64 | 164.64 | 0 |
| February 18, 2026 | 164.99 | 164.99 | 0 | 164.99 | 164.99 | 0 |
| February 17, 2026 | 164.06 | 164.06 | 0 | 164.06 | 164.06 | 0 |
| February 13, 2026 | 163.89 | 163.89 | 0 | 163.89 | 163.89 | 0 |
| February 12, 2026 | 163.59 | 163.59 | 0 | 163.59 | 163.59 | 0 |
| February 11, 2026 | 166.24 | 166.24 | 0 | 166.24 | 166.24 | 0 |
| February 10, 2026 | 166.35 | 166.35 | 0 | 166.35 | 166.35 | 0 |
| February 09, 2026 | 166.85 | 166.85 | 0 | 166.85 | 166.85 | 0 |
| February 06, 2026 | 166.03 | 166.03 | 0 | 166.03 | 166.03 | 0 |
| February 05, 2026 | 162.55 | 162.55 | 0 | 162.55 | 162.55 | 0 |
| February 04, 2026 | 164.66 | 164.66 | 0 | 164.66 | 164.66 | 0 |
| February 03, 2026 | 165.45 | 165.45 | 0 | 165.45 | 165.45 | 0 |
| February 02, 2026 | 166.72 | 166.72 | 0 | 166.72 | 166.72 | 0 |
| January 30, 2026 | 165.78 | 165.78 | 0 | 165.78 | 165.78 | 0 |
| January 29, 2026 | 166.7 | 166.7 | 0 | 166.7 | 166.7 | 0 |
| January 28, 2026 | 166.99 | 166.99 | 0 | 166.99 | 166.99 | 0 |
| January 27, 2026 | 167.1 | 167.1 | 0 | 167.1 | 167.1 | 0 |
| January 26, 2026 | 166.47 | 166.47 | 0 | 166.47 | 166.47 | 0 |
| January 23, 2026 | 165.77 | 165.77 | 0 | 165.77 | 165.77 | 0 |
| January 22, 2026 | 165.96 | 165.96 | 0 | 165.96 | 165.96 | 0 |
| January 21, 2026 | 165.04 | 165.04 | 0 | 165.04 | 165.04 | 0 |
| January 20, 2026 | 163.09 | 163.09 | 0 | 163.09 | 163.09 | 0 |
| January 16, 2026 | 166.41 | 166.41 | 0 | 166.41 | 166.41 | 0 |
| January 15, 2026 | 166.47 | 166.47 | 0 | 166.47 | 166.47 | 0 |
| January 14, 2026 | 165.95 | 165.95 | 0 | 165.95 | 165.95 | 0 |
| January 13, 2026 | 166.68 | 166.68 | 0 | 166.68 | 166.68 | 0 |
| January 12, 2026 | 166.98 | 166.98 | 0 | 166.98 | 166.98 | 0 |
| January 09, 2026 | 166.68 | 166.68 | 0 | 166.68 | 166.68 | 0 |
| January 08, 2026 | 165.59 | 165.59 | 0 | 165.59 | 165.59 | 0 |
| January 07, 2026 | 165.51 | 165.51 | 0 | 165.51 | 165.51 | 0 |
| January 06, 2026 | 166.1 | 166.1 | 0 | 166.1 | 166.1 | 0 |
| January 05, 2026 | 164.94 | 164.94 | 0 | 164.94 | 164.94 | 0 |
| January 02, 2026 | 163.74 | 163.74 | 0 | 163.74 | 163.74 | 0 |
| December 31, 2025 | 163.2 | 163.2 | 0 | 163.2 | 163.2 | 0 |
| December 30, 2025 | 164.44 | 164.44 | 0 | 164.44 | 164.44 | 0 |
| December 29, 2025 | 164.72 | 164.72 | 0 | 164.72 | 164.72 | 0 |
| December 26, 2025 | 165.34 | 165.34 | 0 | 165.34 | 165.34 | 0 |
| December 24, 2025 | 165.43 | 165.43 | 0 | 165.43 | 165.43 | 0 |
| December 23, 2025 | 164.91 | 164.91 | 0 | 164.91 | 164.91 | 0 |
| December 22, 2025 | 164.37 | 164.37 | 0 | 164.37 | 164.37 | 0 |
| December 19, 2025 | 163.67 | 163.67 | 0 | 163.67 | 163.67 | 0 |