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

Date Range:

Date	Open	Close	Adj Close	High	Low
December 01, 2025	162.8	162.8	162.8	162.8	162.8
November 28, 2025	163.71	163.71	163.71	163.71	163.71
November 26, 2025	162.8	162.8	162.8	162.8	162.8
November 25, 2025	161.68	161.68	161.68	161.68	161.68
November 24, 2025	160	160	160	160	160
November 21, 2025	157.55	157.55	157.55	157.55	157.55
November 20, 2025	155.82	155.82	155.82	155.82	155.82
November 19, 2025	157.8	157.8	157.8	157.8	157.8
November 18, 2025	157.8	157.8	157.8	157.8	157.8
November 17, 2025	158.9	158.9	158.9	158.9	158.9
November 14, 2025	160.6	160.6	160.6	160.6	160.6
November 13, 2025	160.6	160.6	160.6	160.6	160.6
November 12, 2025	163.37	163.37	163.37	163.37	163.37
November 11, 2025	163.37	163.37	163.37	163.37	163.37
November 10, 2025	163.04	163.04	163.04	163.04	163.04
November 07, 2025	160.66	160.66	160.66	160.66	160.66
November 06, 2025	160.27	160.27	160.27	160.27	160.27
November 05, 2025	161.42	161.42	161.42	161.42	161.42
November 04, 2025	163.42	163.42	163.42	163.42	163.42
November 03, 2025	163.42	163.42	163.42	163.42	163.42
October 31, 2025	163.24	163.24	163.24	163.24	163.24
October 30, 2025	162.65	162.65	162.65	162.65	162.65
October 29, 2025	164.47	164.47	164.47	164.47	164.47
October 28, 2025	164.47	164.47	164.47	164.47	164.47
October 27, 2025	164.31	164.31	164.31	164.31	164.31
October 24, 2025	162.44	162.44	162.44	162.44	162.44
October 23, 2025	161.15	161.15	161.15	161.15	161.15
October 22, 2025	160.07	160.07	160.07	160.07	160.07
October 21, 2025	161.1	161.1	161.1	161.1	161.1
October 20, 2025	161.08	161.08	161.08	161.08	161.08
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

Vanguard Total Stock Market Index Fund (VTSAX) NASDAQ