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

Date Range:

Date	Open	Close	Adj Close	High	Low
August 15, 2025	154.45	154.45	154.45	154.45	154.45
August 14, 2025	154.45	154.45	154.45	154.45	154.45
August 13, 2025	154.61	154.61	154.61	154.61	154.61
August 12, 2025	151.98	151.98	151.98	151.98	151.98
August 11, 2025	152.35	152.35	152.35	152.35	152.35
August 08, 2025	152.35	152.35	152.35	152.35	152.35
August 07, 2025	151.34	151.34	151.34	151.34	151.34
August 06, 2025	151.48	151.48	151.48	151.48	151.48
August 05, 2025	151.15	151.15	151.15	151.15	151.15
August 04, 2025	151.15	151.15	151.15	151.15	151.15
August 01, 2025	148.89	148.89	148.89	148.89	148.89
July 31, 2025	151.93	151.93	151.93	151.93	151.93
July 30, 2025	151.93	151.93	151.93	151.93	151.93
July 29, 2025	152.14	152.14	152.14	152.14	152.14
July 28, 2025	152.65	152.65	152.65	152.65	152.65
July 25, 2025	151.98	151.98	151.98	151.98	151.98
July 24, 2025	151.98	151.98	151.98	151.98	151.98
July 23, 2025	150.81	150.81	150.81	150.81	150.81
July 22, 2025	150.81	150.81	150.81	150.81	150.81
July 21, 2025	150.5	150.5	150.5	150.5	150.5
July 18, 2025	150.5	150.5	150.5	150.5	150.5
July 17, 2025	149.59	149.59	149.59	149.59	149.59
July 16, 2025	149.02	149.02	149.02	149.02	149.02
July 15, 2025	149.02	149.02	149.02	149.02	149.02
July 14, 2025	149.82	149.82	149.82	149.82	149.82
July 11, 2025	149.48	149.48	149.48	149.48	149.48
July 10, 2025	150.1	150.1	150.1	150.1	150.1
July 09, 2025	148.74	148.74	148.74	148.74	148.74
July 08, 2025	148.74	148.74	148.74	148.74	148.74
July 07, 2025	148.8	148.8	148.8	148.8	148.8
July 03, 2025	150.01	150.01	150.01	150.01	150.01
July 02, 2025	147.93	147.93	147.93	147.93	147.93
July 01, 2025	147.93	147.93	147.93	147.93	147.93
June 30, 2025	147.67	147.67	147.67	147.67	147.67
June 27, 2025	146.97	146.97	146.97	146.97	146.97
June 26, 2025	146.97	146.97	146.97	146.97	146.97
June 25, 2025	145.88	145.88	145.88	145.88	145.88
June 24, 2025	144.22	144.22	144.22	144.22	144.22
June 23, 2025	144.22	144.22	144.22	144.22	144.22
June 20, 2025	143.17	143.17	143.17	143.17	143.17
June 18, 2025	143.17	143.17	143.17	143.17	143.17
June 17, 2025	143.11	143.11	143.11	143.11	143.11
June 16, 2025	144.31	144.31	144.31	144.31	144.31
June 13, 2025	142.91	142.91	142.91	142.91	142.91
June 12, 2025	144.6	144.6	144.6	144.6	144.6
June 11, 2025	144.15	144.15	144.15	144.15	144.15
June 10, 2025	144.54	144.54	144.54	144.54	144.54
June 09, 2025	143.81	143.81	143.81	143.81	143.81
June 06, 2025	143.67	143.67	143.67	143.67	143.67
June 05, 2025	142.15	142.15	142.15	142.15	142.15
June 04, 2025	142.8	142.8	142.8	142.8	142.8
June 03, 2025	141.83	141.83	141.83	141.83	141.83
June 02, 2025	141.83	141.83	141.83	141.83	141.83
May 30, 2025	141.28	141.28	141.28	141.28	141.28
May 29, 2025	140.75	140.75	140.75	140.75	140.75
May 28, 2025	141.6	141.6	141.6	141.6	141.6
May 27, 2025	141.6	141.6	141.6	141.6	141.6
May 23, 2025	138.71	138.71	138.71	138.71	138.71
May 22, 2025	139.59	139.59	139.59	139.59	139.59
May 21, 2025	139.61	139.61	139.61	139.61	139.61

Vanguard Total Stock Market Index Fund (VTSAX) NASDAQ