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

Currency In USD

VTSAX Historical Return

If you invested $1000 in Vanguard Total Stock Market Index Fund (VTSAX) 10 years ago, it would be worth $3,842.59 as of November 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,636.38, while $1000 invested 1 year ago would be worth $1,143.51. This corresponds to total returns of 284.26%, 63.64%, 14.35%, respectively, with annualized returns of 14.4%, 10.35%, 14.35%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VTSAX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low
November 13, 2026	181.33	181.33	181.33	181.33	181.33
November 12, 2026	182.16	182.16	182.16	182.16	182.16
November 11, 2026	179.86	179.86	179.86	179.86	179.86
November 10, 2026	180.53	180.53	180.53	180.53	180.53
November 09, 2026	176.16	176.16	176.16	176.16	176.16
November 06, 2026	175.48	175.48	175.48	175.48	175.48
November 05, 2026	183.45	183.45	183.45	183.45	183.45
November 04, 2026	180.69	180.69	180.69	180.69	180.69
November 03, 2026	180.03	180.03	180.03	180.03	180.03
November 02, 2026	180.85	180.85	180.85	180.85	180.85
October 30, 2026	184.16	184.16	184.16	184.16	184.16
October 29, 2026	184.49	184.16	184.16	184.49	184.16
October 28, 2026	183.95	184.49	184.49	184.49	183.95
October 27, 2026	182.82	183.95	183.95	183.95	182.82
October 26, 2026	181.59	182.82	182.82	182.82	181.59
October 23, 2026	182.48	181.59	181.59	182.48	181.59
October 22, 2026	184.57	182.48	182.48	184.57	182.48
October 21, 2026	183.51	184.57	184.57	184.57	183.51
October 20, 2026	182.78	182.78	182.78	182.78	182.78
October 19, 2026	182.09	182.09	182.09	182.09	182.09
October 16, 2026	184.23	184.23	184.23	184.23	184.23
October 15, 2026	183.39	184.23	184.23	184.23	183.39
October 14, 2026	185.6	185.6	185.6	185.6	185.6
October 13, 2026	185.72	185.6	185.6	185.72	185.6
October 12, 2026	185.93	185.93	185.93	185.93	185.93
October 09, 2026	184.77	184.77	184.77	184.77	184.77
October 08, 2026	185.53	184.77	184.77	185.53	184.77
October 07, 2026	186.19	185.53	185.53	186.19	185.53
October 06, 2026	185.2	185.2	185.2	185.2	185.2
October 05, 2026	183.99	183.99	183.99	183.99	183.99
October 02, 2026	182.61	182.61	182.61	182.61	182.61
October 01, 2026	182.16	182.16	182.16	182.16	182.16
September 30, 2026	182.65	182.16	182.16	182.65	182.16
September 29, 2026	182.95	182.95	182.95	182.95	182.95
September 28, 2026	184.89	184.89	184.89	184.89	184.89
September 25, 2026	184.03	184.03	184.03	184.03	184.03
September 24, 2026	184.09	184.09	184.09	184.09	184.09
September 23, 2026	185.57	185.57	185.57	185.57	185.57
September 22, 2026	185.49	185.49	185.49	185.49	185.49
September 21, 2026	182.87	182.87	182.87	182.87	182.87
September 18, 2026	182.69	182.87	182.87	182.87	182.69
September 17, 2026	180.7	180.7	180.7	180.7	180.7
September 16, 2026	181.49	181.49	181.49	181.49	181.49
September 15, 2026	182.35	182.35	182.35	182.35	182.35
September 11, 2026	181.65	181.65	181.65	181.65	181.65
September 10, 2026	182.78	182.78	182.78	182.78	182.78
September 09, 2026	183.79	183.79	183.79	183.79	183.79
September 08, 2026	184.86	184.86	184.86	184.86	184.86
September 04, 2026	185.44	184.86	184.86	185.44	184.86
September 03, 2026	183.44	183.44	183.44	183.44	183.44
September 02, 2026	182.6	182.6	182.6	182.6	182.6
September 01, 2026	184.03	184.03	184.03	184.03	184.03
August 31, 2026	184.65	184.65	184.65	184.65	184.65
August 28, 2026	185.32	184.65	184.65	185.32	184.65
August 27, 2026	184.08	184.08	184.08	184.08	184.08
August 26, 2026	184.08	184.08	184.08	184.08	184.08
August 25, 2026	183.52	183.52	183.52	183.52	183.52
August 24, 2026	184.14	184.14	184.14	184.14	184.14
August 21, 2026	183.24	183.24	183.24	183.24	183.24
August 20, 2026	184.9	183.24	183.24	184.9	183.24