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 $3,994.2 as of August 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,785.69, while $1000 invested 1 year ago would be worth $1,233.76. This corresponds to total returns of 299.42%, 78.57%, 23.38%, respectively, with annualized returns of 14.84%, 12.29%, 23.38%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 16, 2026 | 181.29 | 181.29 | 181.29 | 181.29 | 181.29 | 0 |
| June 15, 2026 | 178.4 | 178.4 | 178.4 | 178.4 | 178.4 | 0 |
| June 12, 2026 | 177.52 | 177.52 | 177.52 | 177.52 | 177.52 | 0 |
| June 11, 2026 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | 0 |
| June 10, 2026 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | 0 |
| June 09, 2026 | 177.1 | 177.1 | 177.1 | 177.1 | 177.1 | 0 |
| June 08, 2026 | 176.85 | 176.85 | 176.85 | 176.85 | 176.85 | 0 |
| June 05, 2026 | 181.72 | 181.72 | 181.72 | 181.72 | 181.72 | 0 |
| June 04, 2026 | 181.72 | 181.72 | 181.72 | 181.72 | 181.72 | 0 |
| June 03, 2026 | 180.81 | 180.81 | 180.81 | 180.81 | 180.81 | 0 |
| June 02, 2026 | 181.75 | 181.75 | 181.75 | 181.75 | 181.75 | 0 |
| June 01, 2026 | 181.29 | 181.29 | 181.29 | 181.29 | 181.29 | 0 |
| May 29, 2026 | 180.9 | 180.9 | 180.9 | 180.9 | 180.9 | 0 |
| May 28, 2026 | 180.9 | 180.9 | 180.9 | 180.9 | 180.9 | 0 |
| May 27, 2026 | 179.78 | 179.78 | 179.78 | 179.78 | 179.78 | 0 |
| May 26, 2026 | 178.52 | 178.52 | 178.52 | 178.52 | 178.52 | 0 |
| May 22, 2026 | 177.72 | 177.72 | 177.72 | 177.72 | 177.72 | 0 |
| May 21, 2026 | 177.72 | 177.72 | 177.72 | 177.72 | 177.72 | 0 |
| May 20, 2026 | 177.29 | 177.29 | 177.29 | 177.29 | 177.29 | 0 |
| May 19, 2026 | 175.2 | 175.2 | 175.2 | 175.2 | 175.2 | 0 |
| May 18, 2026 | 176.55 | 176.55 | 176.55 | 176.55 | 176.55 | 0 |
| May 15, 2026 | 176.55 | 176.55 | 176.55 | 176.55 | 176.55 | 0 |
| May 14, 2026 | 178.85 | 178.85 | 178.85 | 178.85 | 178.85 | 0 |
| May 13, 2026 | 177.52 | 177.52 | 177.52 | 177.52 | 177.52 | 0 |