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

Date Range:

Date	Open	Close	Adj Close	High	Low
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
May 20, 2025	142.59	142.59	142.59	142.59	142.59
May 19, 2025	142.59	142.59	142.59	142.59	142.59
May 16, 2025	142.5	142.5	142.5	142.5	142.5
May 15, 2025	140.88	140.88	140.88	140.88	140.88
May 14, 2025	140.88	140.88	140.88	140.88	140.88
May 13, 2025	140.83	140.83	140.83	140.83	140.83
May 12, 2025	139.8	139.8	139.8	139.8	139.8
May 09, 2025	135.4	135.4	135.4	135.4	135.4
May 08, 2025	135.4	135.4	135.4	135.4	135.4
May 07, 2025	133.86	133.86	133.86	133.86	133.86
May 06, 2025	133.86	133.86	133.86	133.86	133.86
May 05, 2025	134.93	134.93	134.93	134.93	134.93
May 02, 2025	135.75	135.75	135.75	135.75	135.75
May 01, 2025	133.67	133.67	133.67	133.67	133.67
April 30, 2025	132.85	132.85	132.85	132.85	132.85
April 29, 2025	132.74	132.74	132.74	132.74	132.74
April 28, 2025	131.96	131.96	131.96	131.96	131.96
April 25, 2025	131.81	131.81	131.81	131.81	131.81
April 24, 2025	130.93	130.93	130.93	130.93	130.93
April 23, 2025	128.27	128.27	128.27	128.27	128.27
April 22, 2025	126.14	126.14	126.14	126.14	126.14
April 21, 2025	123.01	123.01	123.01	123.01	123.01
April 17, 2025	125.97	125.97	125.97	125.97	125.97
April 16, 2025	125.68	125.68	125.68	125.68	125.68
April 15, 2025	128.38	128.38	128.38	128.38	128.38
April 14, 2025	128.54	128.54	128.54	128.54	128.54
April 11, 2025	127.49	127.49	127.49	127.49	127.49
April 10, 2025	125.27	125.27	125.27	125.27	125.27
April 09, 2025	118.56	118.56	118.56	118.56	118.56
April 08, 2025	120.57	120.57	120.57	120.57	120.57
April 07, 2025	120.57	120.57	120.57	120.57	120.57
April 04, 2025	120.94	120.94	120.94	120.94	120.94
April 03, 2025	128.49	128.49	128.49	128.49	128.49

Vanguard Total Stock Market Index Fund (VTSAX) NASDAQ