Vanguard Total Stock Market Index Fund Admiral Shares ( VTSAX) - Price History
Monthly price history for VTSAX (Vanguard Total Stock Market Index Fund Admiral Shares)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $184.47 | $184.47 |
| July 2026 | $179.26 | $179.26 |
| June 2026 | $180.18 | $180.18 |
| May 2026 | $180.77 | $181.29 |
| April 2026 | $171.91 | $172.40 |
| March 2026 | $155.79 | $156.23 |
| February 2026 | $163.93 | $164.91 |
| January 2026 | $164.80 | $165.78 |
| December 2025 | $162.23 | $163.20 |
| November 2025 | $162.28 | $163.71 |
| October 2025 | $161.82 | $163.24 |
| September 2025 | $158.37 | $159.76 |
| August 2025 | $153.06 | $154.83 |
| July 2025 | $149.65 | $151.38 |
| June 2025 | $146.32 | $148.01 |
| May 2025 | $139.25 | $141.28 |
| April 2025 | $130.94 | $132.85 |
| March 2025 | $131.82 | $133.75 |
| February 2025 | $140.07 | $142.61 |
| January 2025 | $142.80 | $145.39 |
| December 2024 | $138.52 | $141.03 |
| November 2024 | $142.83 | $145.89 |
| October 2024 | $133.95 | $136.82 |
| September 2024 | $134.97 | $137.86 |
| August 2024 | $132.26 | $135.51 |
| July 2024 | $129.45 | $132.63 |
| June 2024 | $127.13 | $130.25 |
| May 2024 | $123.26 | $126.73 |
| April 2024 | $117.70 | $121.01 |
| March 2024 | $123.14 | $126.60 |
| February 2024 | $119.30 | $123.09 |
| January 2024 | $113.19 | $116.78 |
| December 2023 | $111.94 | $115.49 |
| November 2023 | $106.30 | $110.13 |
| October 2023 | $97.18 | $100.69 |
| September 2023 | $99.81 | $103.41 |
| August 2023 | $104.83 | $109 |
| July 2023 | $106.90 | $111.15 |
| June 2023 | $103.21 | $107.32 |
| May 2023 | $96.60 | $100.83 |
| April 2023 | $96.20 | $100.41 |
| March 2023 | $95.20 | $99.37 |
| February 2023 | $92.76 | $97.20 |
| January 2023 | $94.98 | $99.52 |
| December 2022 | $88.85 | $93.10 |
| November 2022 | $94.38 | $99.38 |
| October 2022 | $89.69 | $94.44 |
| September 2022 | $82.92 | $87.31 |
| August 2022 | $91.40 | $96.64 |
| July 2022 | $94.94 | $100.39 |
| June 2022 | $86.79 | $91.77 |
| May 2022 | $94.71 | $100.54 |
| April 2022 | $94.97 | $100.81 |
| March 2022 | $104.38 | $110.80 |
| February 2022 | $101.09 | $107.65 |
| January 2022 | $103.74 | $110.47 |
| December 2021 | $110.40 | $117.56 |
| November 2021 | $106.34 | $113.64 |
| October 2021 | $107.94 | $115.35 |
| September 2021 | $101.13 | $108.08 |
| August 2021 | $105.88 | $113.51 |
| July 2021 | $102.93 | $110.35 |
| June 2021 | $101.20 | $108.49 |
| May 2021 | $98.69 | $106.12 |
| April 2021 | $98.26 | $105.66 |
| March 2021 | $93.46 | $100.50 |
| February 2021 | $90.32 | $97.44 |
| January 2021 | $87.53 | $94.43 |
| December 2020 | $87.82 | $94.74 |
| November 2020 | $84.06 | $91.06 |
| October 2020 | $74.92 | $81.16 |
| September 2020 | $76.57 | $82.94 |
| August 2020 | $79.39 | $86.35 |
| July 2020 | $74.08 | $80.57 |
| June 2020 | $70.12 | $76.26 |
| May 2020 | $68.55 | $74.89 |
| April 2020 | $65.06 | $71.07 |
| March 2020 | $57.44 | $62.75 |
| February 2020 | $66.61 | $73.13 |
| January 2020 | $72.53 | $79.63 |
| December 2019 | $72.58 | $79.69 |
| November 2019 | $70.56 | $77.89 |
| October 2019 | $67.99 | $75.05 |
| September 2019 | $66.59 | $73.50 |
| August 2019 | $65.47 | $72.60 |
| July 2019 | $66.82 | $74.09 |
| June 2019 | $65.87 | $73.04 |
| May 2019 | $61.57 | $68.52 |
| April 2019 | $65.80 | $73.23 |
| March 2019 | $63.28 | $70.43 |
| February 2019 | $62.39 | $69.80 |
| January 2019 | $60.27 | $67.43 |
| December 2018 | $55.50 | $62.09 |
| November 2018 | $61.19 | $68.85 |
| October 2018 | $59.95 | $67.45 |
| September 2018 | $64.74 | $72.84 |
| August 2018 | $64.63 | $73.07 |
| July 2018 | $62.47 | $70.63 |
| June 2018 | $60.45 | $68.34 |
| May 2018 | $60.04 | $68.17 |
| April 2018 | $58.40 | $66.30 |
| March 2018 | $58.18 | $66.05 |
| February 2018 | $59.36 | $67.66 |
| January 2018 | $61.64 | $70.27 |
| December 2017 | $58.53 | $66.72 |
| November 2017 | $57.95 | $66.38 |
| October 2017 | $56.24 | $64.42 |
| September 2017 | $55.04 | $63.05 |
| August 2017 | $53.72 | $61.80 |
| July 2017 | $53.63 | $61.70 |
| June 2017 | $52.65 | $60.57 |
| May 2017 | $52.17 | $60.29 |
| April 2017 | $51.64 | $59.68 |
| March 2017 | $51.10 | $59.06 |
| February 2017 | $51.06 | $59.28 |
| January 2017 | $49.24 | $57.16 |
| December 2016 | $48.31 | $56.08 |
| November 2016 | $47.39 | $55.36 |
| October 2016 | $45.37 | $53 |
| September 2016 | $46.40 | $54.20 |
| August 2016 | $46.32 | $54.38 |
| July 2016 | $46.19 | $54.23 |
| June 2016 | $44.44 | $52.17 |
| May 2016 | $44.33 | $52.27 |
| April 2016 | $43.56 | $51.36 |
| March 2016 | $43.28 | $51.03 |
| February 2016 | $40.44 | $47.90 |
| January 2016 | $40.45 | $47.92 |
| December 2015 | $42.88 | $50.79 |
| November 2015 | $43.77 | $52.14 |
| October 2015 | $43.53 | $51.85 |
| September 2015 | $40.35 | $48.07 |
| August 2015 | $41.58 | $49.78 |
| July 2015 | $44.23 | $52.96 |
| June 2015 | $43.52 | $52.10 |
| May 2015 | $44.27 | $53.23 |
| April 2015 | $43.66 | $52.50 |
| March 2015 | $43.48 | $52.28 |
| February 2015 | $43.92 | $53.06 |
| January 2015 | $41.53 | $50.17 |
| December 2014 | $42.72 | $51.60 |
| November 2014 | $42.71 | $51.87 |
| October 2014 | $41.70 | $50.64 |
| September 2014 | $40.59 | $49.29 |
| August 2014 | $41.46 | $50.58 |
| July 2014 | $39.80 | $48.55 |
| June 2014 | $40.60 | $49.53 |
| May 2014 | $39.59 | $48.49 |
| April 2014 | $38.74 | $47.46 |
| March 2014 | $38.72 | $47.43 |
| February 2014 | $38.52 | $47.39 |
| January 2014 | $36.77 | $45.24 |
| December 2013 | $37.95 | $46.69 |
| November 2013 | $36.97 | $45.72 |
| October 2013 | $35.93 | $44.44 |
| September 2013 | $34.47 | $42.63 |
| August 2013 | $33.25 | $41.32 |
| July 2013 | $34.21 | $42.51 |
| June 2013 | $32.44 | $40.31 |
| May 2013 | $32.85 | $41.01 |
| April 2013 | $32.09 | $40.07 |
| March 2013 | $31.56 | $39.40 |
| February 2013 | $30.37 | $38.09 |
| January 2013 | $29.99 | $37.61 |
| December 2012 | $28.42 | $35.65 |
| November 2012 | $28.08 | $35.48 |
| October 2012 | $27.88 | $35.22 |
| September 2012 | $28.38 | $35.85 |
| August 2012 | $27.66 | $35.12 |
| July 2012 | $26.99 | $34.26 |
| June 2012 | $26.71 | $33.91 |
| May 2012 | $25.70 | $32.79 |
| April 2012 | $27.40 | $34.97 |
| March 2012 | $27.58 | $35.19 |
| February 2012 | $26.76 | $34.29 |
| January 2012 | $25.66 | $32.89 |
| December 2011 | $24.42 | $31.30 |
| November 2011 | $24.22 | $31.22 |
| October 2011 | $24.29 | $31.31 |
| September 2011 | $21.78 | $28.07 |
| August 2011 | $23.61 | $30.59 |
| July 2011 | $25.12 | $32.55 |
| June 2011 | $25.69 | $33.29 |
| May 2011 | $26.16 | $34.04 |
| April 2011 | $26.47 | $34.44 |
| March 2011 | $25.70 | $33.44 |
| February 2011 | $25.58 | $33.43 |
| January 2011 | $24.69 | $32.26 |
| December 2010 | $24.16 | $31.57 |
| November 2010 | $22.61 | $29.71 |
| October 2010 | $22.48 | $29.54 |
| September 2010 | $21.63 | $28.42 |
| August 2010 | $19.76 | $26.09 |
| July 2010 | $20.74 | $27.39 |
| June 2010 | $19.38 | $25.59 |
| May 2010 | $20.54 | $27.26 |
| April 2010 | $22.33 | $29.63 |
| March 2010 | $21.85 | $28.99 |
| February 2010 | $20.56 | $27.39 |
| January 2010 | $19.89 | $26.50 |
| December 2009 | $20.61 | $27.45 |
| November 2009 | $20.03 | $26.86 |
| October 2009 | $18.96 | $25.42 |
| September 2009 | $19.47 | $26.10 |
| August 2009 | $18.67 | $25.15 |
| July 2009 | $18.02 | $24.27 |
| June 2009 | $16.71 | $22.50 |
| May 2009 | $16.64 | $22.53 |
| April 2009 | $15.80 | $21.39 |
| March 2009 | $14.29 | $19.34 |
| February 2009 | $13.14 | $17.91 |
| January 2009 | $14.68 | $20 |
| December 2008 | $16 | $21.80 |
| November 2008 | $15.71 | $21.57 |
| October 2008 | $17.05 | $23.41 |
| September 2008 | $20.70 | $28.42 |
| August 2008 | $22.82 | $31.48 |
| July 2008 | $22.45 | $30.98 |
| June 2008 | $22.63 | $31.22 |
| May 2008 | $24.65 | $34.17 |
| April 2008 | $24.14 | $33.46 |
| March 2008 | $22.98 | $31.86 |
| February 2008 | $23.12 | $32.20 |
| January 2008 | $23.84 | $33.21 |
| December 2007 | $25.39 | $35.36 |
| November 2007 | $25.54 | $35.77 |
| October 2007 | $26.74 | $37.44 |
| September 2007 | $26.26 | $36.77 |
| August 2007 | $25.34 | $35.64 |
| July 2007 | $24.98 | $35.13 |
| June 2007 | $25.86 | $36.36 |
| May 2007 | $26.30 | $37.12 |
| April 2007 | $25.36 | $35.80 |
| March 2007 | $24.38 | $34.41 |
| February 2007 | $24.11 | $34.17 |
| January 2007 | $24.50 | $34.73 |
| December 2006 | $24.05 | $34.09 |
| November 2006 | $23.78 | $33.88 |
| October 2006 | $23.26 | $33.14 |
| September 2006 | $22.46 | $32 |
| August 2006 | $21.97 | $31.42 |
| July 2006 | $21.47 | $30.71 |
| June 2006 | $21.49 | $30.74 |
| May 2006 | $21.45 | $30.81 |
| April 2006 | $22.16 | $31.84 |
| March 2006 | $21.92 | $31.49 |
| February 2006 | $21.54 | $31.06 |
| January 2006 | $21.53 | $31.05 |
| December 2005 | $20.80 | $30 |
| November 2005 | $20.77 | $30.12 |
| October 2005 | $19.97 | $28.96 |
| September 2005 | $20.35 | $29.51 |
| August 2005 | $20.18 | $29.40 |
| July 2005 | $20.37 | $29.68 |
| June 2005 | $19.56 | $28.50 |
| May 2005 | $19.40 | $28.36 |
| April 2005 | $18.70 | $27.33 |
| March 2005 | $19.14 | $27.98 |
| February 2005 | $19.48 | $28.59 |
| January 2005 | $19.08 | $28 |
| December 2004 | $19.61 | $28.77 |
| November 2004 | $18.92 | $27.95 |
| October 2004 | $18.08 | $26.70 |
| September 2004 | $17.77 | $26.25 |
| August 2004 | $17.46 | $25.89 |
| July 2004 | $17.41 | $25.81 |
| June 2004 | $18.10 | $26.83 |
| May 2004 | $17.67 | $26.38 |
| April 2004 | $17.43 | $26.02 |
| March 2004 | $17.80 | $26.58 |
| February 2004 | $17.94 | $26.96 |
| January 2004 | $17.68 | $26.57 |
| December 2003 | $17.29 | $25.99 |
| November 2003 | $16.56 | $24.99 |
| October 2003 | $16.32 | $24.64 |
| September 2003 | $15.38 | $23.22 |
| August 2003 | $15.56 | $23.57 |
| July 2003 | $15.20 | $23.02 |
| June 2003 | $14.85 | $22.49 |
| May 2003 | $14.64 | $22.24 |
| April 2003 | $13.79 | $20.96 |
| March 2003 | $12.75 | $19.37 |
| February 2003 | $12.61 | $19.23 |
| January 2003 | $12.82 | $19.56 |
| December 2002 | $13.16 | $20.07 |
| November 2002 | $13.97 | $21.41 |
| October 2002 | $13.14 | $20.13 |
| September 2002 | $12.20 | $18.70 |
| August 2002 | $13.58 | $20.88 |
| July 2002 | $13.50 | $20.76 |
| June 2002 | $14.67 | $22.57 |
| May 2002 | $15.79 | $24.36 |
| April 2002 | $15.98 | $24.65 |
| March 2002 | $16.81 | $25.92 |
| February 2002 | $16.10 | $24.90 |
| January 2002 | $16.44 | $25.42 |
| December 2001 | $16.65 | $25.75 |
| November 2001 | $16.36 | $25.39 |
| October 2001 | $15.19 | $23.58 |
| September 2001 | $14.82 | $23 |
| August 2001 | $16.28 | $25.36 |
| July 2001 | $17.32 | $26.98 |
| June 2001 | $17.62 | $27.45 |
| May 2001 | $17.91 | $27.97 |
| April 2001 | $17.73 | $27.69 |
| March 2001 | $16.40 | $25.60 |
| February 2001 | $17.58 | $27.52 |
| January 2001 | $19.41 | $30.39 |
| December 2000 | $18.69 | $29.26 |
| November 2000 | $18.29 | $28.93 |
VTSAX
Price: $184.47
52 week price:
Dividend Yield: 1.02%
5-year range yield:
Forward Dividend Yield: 1.08%
Payout Ratio: 32.50%
Dividend Per Share: 2.01 USD
Earnings Per Share: 6.15 USD
P/E Ratio: 26.87
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 2.4 trillion
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 6.94%
DGR5: 5.15%
DGR10: 4.24%
DGR20: 7.51%