Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Vanguard MStar Total Stk Mkt Idx Admiral VTSAX

Full chart Compare
Set alert

Price alert · VTSAX

All alert types
180.64 USD -0.69 (-0.38%)

Regular-session close

Day range unavailable

151.72 52-week range 187.05
YTD
+10.69%
1 year
+12.48%

VTSAX price history

VTSAX daily prices, last three months
DateOpenHighLowCloseChangeChange %
Nov 12, 2026181.33181.33181.33181.33-0.83-0.46%
Nov 11, 2026182.16182.16182.16182.16+2.30+1.28%
Nov 10, 2026179.86179.86179.86179.86-0.67-0.37%
Nov 9, 2026180.53180.53180.53180.53+4.37+2.48%
Nov 6, 2026176.16176.16176.16176.16+0.68+0.39%
Nov 5, 2026175.48175.48175.48175.48-7.97-4.34%
Nov 4, 2026183.45183.45183.45183.45+2.76+1.53%
Nov 3, 2026180.69180.69180.69180.69+0.66+0.37%
Nov 2, 2026180.03180.03180.03180.03-0.82-0.45%
Oct 30, 2026180.85180.85180.85180.85-3.31-1.80%
Oct 29, 2026184.16184.16184.16184.16-0.33-0.18%
Oct 28, 2026184.49184.49184.49184.49+0.54+0.29%
Oct 27, 2026183.95183.95183.95183.95+1.13+0.62%
Oct 26, 2026182.82182.82182.82182.82+1.23+0.68%
Oct 23, 2026181.59181.59181.59181.59-0.89-0.49%
Oct 22, 2026182.48182.48182.48182.48-2.09-1.13%
Oct 21, 2026184.57184.57184.57184.57+1.06+0.58%
Oct 20, 2026183.51183.51183.51183.51+0.73+0.40%
Oct 19, 2026182.78182.78182.78182.78+0.69+0.38%
Oct 16, 2026182.09182.09182.09182.09-2.14-1.16%
Oct 15, 2026184.23184.23184.23184.23+0.84+0.46%
Oct 14, 2026183.39183.39183.39183.39-2.21-1.19%
Oct 13, 2026185.60185.60185.60185.60-0.12-0.06%
Oct 12, 2026185.72185.72185.72185.72-0.21-0.11%
Oct 9, 2026185.93185.93185.93185.93+1.16+0.63%
Oct 8, 2026184.77184.77184.77184.77-0.76-0.41%
Oct 7, 2026185.53185.53185.53185.53-0.66-0.35%
Oct 6, 2026186.19186.19186.19186.19+0.99+0.53%
Oct 5, 2026185.20185.20185.20185.20+1.21+0.66%
Oct 2, 2026183.99183.99183.99183.99+1.38+0.76%
Oct 1, 2026182.61182.61182.61182.61+0.45+0.25%
Sep 30, 2026182.16182.16182.16182.16-0.49-0.27%
Sep 29, 2026182.65182.65182.65182.65-0.30-0.16%
Sep 28, 2026182.95182.95182.95182.95-1.94-1.05%
Sep 25, 2026184.89184.89184.89184.89+0.86+0.47%
Sep 24, 2026184.03184.03184.03184.03-0.06-0.03%
Sep 23, 2026184.09184.09184.09184.09-1.48-0.80%
Sep 22, 2026185.57185.57185.57185.57+0.08+0.04%
Sep 21, 2026185.49185.49185.49185.49+2.62+1.43%
Sep 18, 2026182.87182.87182.87182.87+0.18+0.10%
Sep 17, 2026182.69182.69182.69182.69+1.99+1.10%
Sep 16, 2026180.70180.70180.70180.70-0.79-0.44%
Sep 15, 2026181.49181.49181.49181.49-0.86-0.47%
Sep 14, 2026182.35182.35182.35182.35-0.83-0.45%
Sep 11, 2026183.18183.18183.18183.18+1.53+0.84%
Sep 10, 2026181.65181.65181.65181.65-1.13-0.62%
Sep 9, 2026182.78182.78182.78182.78-1.01-0.55%
Sep 8, 2026183.79183.79183.79183.79-1.07-0.58%
Sep 4, 2026184.86184.86184.86184.86-0.58-0.31%
Sep 3, 2026185.44185.44185.44185.44+2.00+1.09%
Sep 2, 2026183.44183.44183.44183.44+0.84+0.46%
Sep 1, 2026182.60182.60182.60182.60-1.43-0.78%
Aug 31, 2026184.03184.03184.03184.03-0.62-0.34%
Aug 28, 2026184.65184.65184.65184.65-0.67-0.36%
Aug 27, 2026185.32185.32185.32185.32+1.24+0.67%
Aug 26, 2026184.08184.08184.08184.080.000.00%
Aug 25, 2026184.08184.08184.08184.08+0.56+0.31%
Aug 24, 2026183.52183.52183.52183.52-0.62-0.34%
Aug 21, 2026184.14184.14184.14184.14+0.90+0.49%
Aug 20, 2026183.24183.24183.24183.24-1.66-0.90%
Aug 19, 2026184.90184.90184.90184.90+0.43+0.23%
Aug 18, 2026184.47184.47184.47184.47-1.46-0.79%
Aug 17, 2026185.93185.93185.93185.93-0.90-0.48%
Aug 14, 2026186.83186.83186.83186.83-0.22-0.12%
Aug 13, 2026187.05187.05187.05187.05+1.18+0.63%

65 days, newest first. Daily bars as drawn on the VTSAX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.