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 $3,864.62 as of July 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,760.59, while $1000 invested 1 year ago would be worth $1,197. This corresponds to total returns of 286.46%, 76.06%, 19.7%, respectively, with annualized returns of 14.47%, 11.97%, 19.7%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 176.99 | 176.99 | 176.99 | 176.99 | 176.99 | 0 |
| May 11, 2026 | 176.99 | 176.99 | 176.99 | 176.99 | 176.99 | 0 |
| May 08, 2026 | 175.32 | 175.32 | 175.32 | 175.32 | 175.32 | 0 |
| May 07, 2026 | 176.23 | 176.23 | 176.23 | 176.23 | 176.23 | 0 |
| May 06, 2026 | 176.23 | 176.23 | 176.23 | 176.23 | 176.23 | 0 |
| May 05, 2026 | 173.74 | 173.74 | 173.74 | 173.74 | 173.74 | 0 |
| May 04, 2026 | 172.93 | 172.93 | 172.93 | 172.93 | 172.93 | 0 |
| May 01, 2026 | 172.4 | 172.4 | 172.4 | 172.4 | 172.4 | 0 |
| April 30, 2026 | 172.4 | 172.4 | 172.4 | 172.4 | 172.4 | 0 |
| April 29, 2026 | 170.65 | 170.65 | 170.65 | 170.65 | 170.65 | 0 |
| April 28, 2026 | 171.6 | 171.6 | 171.6 | 171.6 | 171.6 | 0 |
| April 27, 2026 | 171.43 | 171.43 | 171.43 | 171.43 | 171.43 | 0 |
| April 24, 2026 | 171.43 | 171.43 | 171.43 | 171.43 | 171.43 | 0 |
| April 23, 2026 | 170.99 | 170.99 | 170.99 | 170.99 | 170.99 | 0 |
| April 22, 2026 | 170.99 | 170.99 | 170.99 | 170.99 | 170.99 | 0 |