Vanguard Total Stock Market Index Fund Admiral Shares (VTSAX) NASDAQ

158.42

+0.10001(+0.06%)

Updated at April 08 08:10AM

Currency In USD

VTSAX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low
April 08, 2026	158.42	158.42	158.42	158.42	158.42
April 07, 2026	158.42	158.42	158.42	158.42	158.42
April 06, 2026	157.61	157.61	158.32	157.61	157.61
April 02, 2026	157.35	157.35	157.61	157.35	157.35
April 01, 2026	156.23	156.23	157.35	156.23	156.23
March 31, 2026	151.72	151.72	156.23	151.72	151.72
March 30, 2026	152.42	152.42	151.72	152.42	152.42
March 27, 2026	155.55	155.55	152.42	155.55	155.55
March 26, 2026	158.26	158.26	155.55	158.26	158.26
March 25, 2026	158.26	158.26	158.26	158.26	158.26
March 24, 2026	157.82	157.82	157.31	157.82	157.82
March 23, 2026	155.88	155.88	157.82	155.88	155.88
March 20, 2026	158.4	158.4	155.88	158.4	158.4
March 19, 2026	158.4	158.4	158.4	158.4	158.4
March 18, 2026	158.71	158.71	158.71	158.71	158.71
March 17, 2026	160.88	160.88	160.88	160.88	160.88
March 16, 2026	160.37	160.37	160.37	160.37	160.37
March 13, 2026	159.64	159.64	158.75	159.64	159.64
March 12, 2026	162.22	162.22	159.64	162.22	162.22
March 11, 2026	162.35	162.35	162.22	162.35	162.35
March 10, 2026	162.35	162.35	162.35	162.35	162.35
March 09, 2026	162.75	162.75	162.75	162.75	162.75
March 06, 2026	161.36	161.36	160.86	161.36	161.36
March 05, 2026	163.6	163.6	163.09	163.6	163.6
March 04, 2026	164.67	164.67	164.16	164.67	164.67
March 03, 2026	163.42	163.42	162.92	163.42	163.42
March 02, 2026	165.12	165.12	164.61	165.12	165.12
February 27, 2026	164.91	164.91	164.4	164.91	164.91
February 26, 2026	165.76	165.76	165.25	165.76	165.76
February 25, 2026	166.39	166.39	165.88	166.39	166.39
February 24, 2026	165.1	165.1	164.59	165.1	165.1
February 23, 2026	163.74	163.74	163.23	163.74	163.74
February 20, 2026	165.62	165.62	165.11	165.62	165.62
February 19, 2026	164.64	164.64	164.13	164.64	164.64
February 18, 2026	164.99	164.99	164.48	164.99	164.99
February 17, 2026	164.06	164.06	163.55	164.06	164.06
February 13, 2026	163.89	163.89	163.38	163.89	163.89
February 12, 2026	163.59	163.59	163.08	163.59	163.59
February 11, 2026	166.24	166.24	165.73	166.24	166.24
February 10, 2026	166.35	166.35	165.84	166.35	166.35
February 09, 2026	166.85	166.85	166.33	166.85	166.85
February 06, 2026	166.03	166.03	165.52	166.03	166.03
February 05, 2026	162.55	162.55	162.05	162.55	162.55
February 04, 2026	164.66	164.66	164.15	164.66	164.66
February 03, 2026	165.45	165.45	164.94	165.45	165.45
February 02, 2026	166.72	166.72	166.2	166.72	166.72
January 30, 2026	165.78	165.78	165.27	165.78	165.78
January 29, 2026	166.7	166.7	166.18	166.7	166.7
January 28, 2026	166.99	166.99	166.47	166.99	166.99
January 27, 2026	167.1	167.1	166.58	167.1	167.1
January 26, 2026	166.47	166.47	165.96	166.47	166.47
January 23, 2026	165.77	165.77	165.26	165.77	165.77
January 22, 2026	165.96	165.96	165.45	165.96	165.96
January 21, 2026	165.04	165.04	164.53	165.04	165.04
January 20, 2026	163.09	163.09	162.59	163.09	163.09
January 16, 2026	166.41	166.41	165.9	166.41	166.41
January 15, 2026	166.47	166.47	165.96	166.47	166.47
January 14, 2026	165.95	165.95	165.44	165.95	165.95
January 13, 2026	166.68	166.68	166.16	166.68	166.68
January 12, 2026	166.98	166.98	166.46	166.98	166.98