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

Date Range:

Date	Open	Close	Adj Close	High	Low
March 12, 2025	133.91	133.91	133.91	133.91	133.91
March 11, 2025	133.29	133.29	133.29	133.29	133.29
March 10, 2025	134.15	134.15	134.15	134.15	134.15
March 07, 2025	137.97	137.97	137.97	137.97	137.97
March 06, 2025	137.24	137.24	137.24	137.24	137.24
March 05, 2025	138.29	138.29	138.29	138.29	138.29
March 04, 2025	138.29	138.29	138.29	138.29	138.29
March 03, 2025	139.99	139.99	139.99	139.99	139.99
February 28, 2025	142.61	142.61	142.61	142.61	142.61
February 27, 2025	140.42	140.42	140.42	140.42	140.42
February 26, 2025	142.63	142.63	142.63	142.63	142.63
February 25, 2025	143.29	143.29	143.29	143.29	143.29
February 24, 2025	143.29	143.29	143.29	143.29	143.29
February 21, 2025	144.03	144.03	144.03	144.03	144.03
February 20, 2025	146.76	146.76	146.76	146.76	146.76
February 19, 2025	147.54	147.54	147.54	147.54	147.54
February 18, 2025	147.36	147.36	147.36	147.36	147.36
February 14, 2025	146.95	146.95	146.95	146.95	146.95
February 13, 2025	146.94	146.94	146.94	146.94	146.94
February 12, 2025	145.42	145.42	145.42	145.42	145.42
February 11, 2025	145.86	145.86	145.86	145.86	145.86
February 10, 2025	145.97	145.97	145.97	145.97	145.97
February 07, 2025	145.03	145.03	145.03	145.03	145.03
February 06, 2025	146.41	146.41	146.41	146.41	146.41
February 05, 2025	145.98	145.98	145.98	145.98	145.98
February 04, 2025	145.32	145.32	145.32	145.32	145.32
February 03, 2025	144.26	144.26	144.26	144.26	144.26
January 31, 2025	145.39	145.39	145.39	145.39	145.39
January 30, 2025	146.13	146.13	146.13	146.13	146.13
January 29, 2025	145.25	145.25	145.25	145.25	145.25
January 28, 2025	145.88	145.88	145.88	145.88	145.88
January 27, 2025	144.6	144.6	144.6	144.6	144.6
January 24, 2025	146.7	146.7	146.7	146.7	146.7
January 23, 2025	147.07	147.07	147.07	147.07	147.07
January 22, 2025	146.32	146.32	146.32	146.32	146.32
January 21, 2025	145.6	145.6	145.6	145.6	145.6
January 17, 2025	144.19	144.19	144.19	144.19	144.19
January 16, 2025	142.84	142.84	142.84	142.84	142.84
January 15, 2025	142.98	142.98	142.98	142.98	142.98
January 14, 2025	140.41	140.41	140.41	140.41	140.41
January 13, 2025	140.09	140.09	140.09	140.09	140.09
January 10, 2025	139.84	139.84	139.84	139.84	139.84
January 08, 2025	142.02	142.02	142.02	142.02	142.02
January 07, 2025	141.84	141.84	141.84	141.84	141.84
January 06, 2025	143.42	143.42	143.42	143.42	143.42
January 03, 2025	142.66	142.66	142.66	142.66	142.66
January 02, 2025	140.8	140.8	140.8	140.8	140.8
December 31, 2024	141.03	141.03	141.03	141.03	141.03
December 30, 2024	141.57	141.57	141.57	141.57	141.57
December 27, 2024	143.08	143.08	143.08	143.08	143.08
December 26, 2024	144.71	144.71	144.71	144.71	144.71
December 24, 2024	144.66	144.66	144.66	144.66	144.66
December 23, 2024	143.11	143.11	143.11	143.11	143.11
December 20, 2024	142.69	142.69	142.24	142.69	142.69
December 19, 2024	141.12	141.12	140.67	141.12	141.12
December 18, 2024	141.29	141.29	140.84	141.29	141.29
December 17, 2024	145.87	145.87	145.4	145.87	145.87
December 16, 2024	146.59	146.59	146.12	146.59	146.59
December 13, 2024	145.97	145.97	145.5	145.97	145.97
December 12, 2024	146.03	146.03	145.56	146.03	146.03

Vanguard Total Stock Market Index Fund (VTSAX) NASDAQ