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

Date Range:

Date	Open	Close	Adj Close	High	Low
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
July 24, 2025	151.98	151.98	151.98	151.98	151.98
July 23, 2025	150.81	150.81	150.81	150.81	150.81
July 22, 2025	150.81	150.81	150.81	150.81	150.81
July 21, 2025	150.5	150.5	150.5	150.5	150.5
July 18, 2025	150.5	150.5	150.5	150.5	150.5
July 17, 2025	149.59	149.59	149.59	149.59	149.59
July 16, 2025	149.02	149.02	149.02	149.02	149.02
July 15, 2025	149.02	149.02	149.02	149.02	149.02
July 14, 2025	149.82	149.82	149.82	149.82	149.82
July 11, 2025	149.48	149.48	149.48	149.48	149.48
July 10, 2025	150.1	150.1	150.1	150.1	150.1
July 09, 2025	148.74	148.74	148.74	148.74	148.74
July 08, 2025	148.74	148.74	148.74	148.74	148.74
July 07, 2025	148.8	148.8	148.8	148.8	148.8
July 03, 2025	150.01	150.01	150.01	150.01	150.01
July 02, 2025	147.93	147.93	147.93	147.93	147.93
July 01, 2025	147.93	147.93	147.93	147.93	147.93
June 30, 2025	147.67	147.67	147.67	147.67	147.67
June 27, 2025	146.97	146.97	146.97	146.97	146.97
June 26, 2025	146.97	146.97	146.97	146.97	146.97
June 25, 2025	145.88	145.88	145.88	145.88	145.88
June 24, 2025	144.22	144.22	144.22	144.22	144.22
June 23, 2025	144.22	144.22	144.22	144.22	144.22
June 20, 2025	143.17	143.17	143.17	143.17	143.17

Vanguard Total Stock Market Index Fund (VTSAX) NASDAQ