Vanguard Total Stock Market Index Fund Investor Shares (VTSMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
148.99
-0.80 (-0.53%)
Jul 15, 2025, 4:00 PM EDT
VTSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 14, 2025 | 149.79 | 149.79 | 149.79 | 149.79 | 149.79 | 0.23% |
| Jul 11, 2025 | 149.45 | 149.45 | 149.45 | 149.45 | 149.45 | -0.42% |
| Jul 10, 2025 | 150.08 | 150.08 | 150.08 | 150.08 | 150.08 | 0.28% |
| Jul 9, 2025 | 149.66 | 149.66 | 149.66 | 149.66 | 149.66 | 0.64% |
| Jul 8, 2025 | 148.71 | 148.71 | 148.71 | 148.71 | 148.71 | -0.04% |
| Jul 7, 2025 | 148.77 | 148.77 | 148.77 | 148.77 | 148.77 | -0.81% |
| Jul 3, 2025 | 149.99 | 149.99 | 149.99 | 149.99 | 149.99 | 0.86% |
| Jul 2, 2025 | 148.71 | 148.71 | 148.71 | 148.71 | 148.71 | 0.54% |
| Jul 1, 2025 | 147.91 | 147.91 | 147.91 | 147.91 | 147.91 | -0.05% |
| Jun 30, 2025 | 147.99 | 147.99 | 147.99 | 147.99 | 147.99 | 0.26% |
| Jun 27, 2025 | 147.61 | 147.61 | 147.61 | 147.61 | 147.21 | 0.48% |
| Jun 26, 2025 | 146.91 | 146.91 | 146.91 | 146.91 | 146.51 | 0.87% |
| Jun 25, 2025 | 145.64 | 145.64 | 145.64 | 145.64 | 145.24 | -0.12% |
| Jun 24, 2025 | 145.82 | 145.82 | 145.82 | 145.82 | 145.42 | 1.14% |
| Jun 23, 2025 | 144.17 | 144.17 | 144.17 | 144.17 | 143.78 | 0.95% |
| Jun 20, 2025 | 142.82 | 142.82 | 142.82 | 142.82 | 142.43 | -0.21% |
| Jun 18, 2025 | 143.12 | 143.12 | 143.12 | 143.12 | 142.73 | 0.04% |
| Jun 17, 2025 | 143.06 | 143.06 | 143.06 | 143.06 | 142.67 | -0.83% |
| Jun 16, 2025 | 144.26 | 144.26 | 144.26 | 144.26 | 143.87 | 0.98% |
| Jun 13, 2025 | 142.86 | 142.86 | 142.86 | 142.86 | 142.47 | -1.17% |
| Jun 12, 2025 | 144.55 | 144.55 | 144.55 | 144.55 | 144.15 | 0.31% |
| Jun 11, 2025 | 144.10 | 144.10 | 144.10 | 144.10 | 143.71 | -0.28% |
| Jun 10, 2025 | 144.50 | 144.50 | 144.50 | 144.50 | 144.11 | 0.51% |
| Jun 9, 2025 | 143.77 | 143.77 | 143.77 | 143.77 | 143.38 | 0.10% |
| Jun 6, 2025 | 143.62 | 143.62 | 143.62 | 143.62 | 143.23 | 1.06% |
| Jun 5, 2025 | 142.11 | 142.11 | 142.11 | 142.11 | 141.72 | -0.46% |
| Jun 4, 2025 | 142.76 | 142.76 | 142.76 | 142.76 | 142.37 | 0.02% |
| Jun 3, 2025 | 142.73 | 142.73 | 142.73 | 142.73 | 142.34 | 0.67% |
| Jun 2, 2025 | 141.78 | 141.78 | 141.78 | 141.78 | 141.39 | 0.39% |
| May 30, 2025 | 141.23 | 141.23 | 141.23 | 141.23 | 140.84 | -0.01% |
| May 29, 2025 | 141.24 | 141.24 | 141.24 | 141.24 | 140.85 | 0.38% |
| May 28, 2025 | 140.71 | 140.71 | 140.71 | 140.71 | 140.33 | -0.60% |
| May 27, 2025 | 141.56 | 141.56 | 141.56 | 141.56 | 141.17 | 2.08% |
| May 23, 2025 | 138.67 | 138.67 | 138.67 | 138.67 | 138.29 | -0.64% |
| May 22, 2025 | 139.56 | 139.56 | 139.56 | 139.56 | 139.18 | -0.01% |
| May 21, 2025 | 139.57 | 139.57 | 139.57 | 139.57 | 139.19 | -1.74% |
| May 20, 2025 | 142.04 | 142.04 | 142.04 | 142.04 | 141.65 | -0.36% |
| May 19, 2025 | 142.55 | 142.55 | 142.55 | 142.55 | 142.16 | 0.06% |
| May 16, 2025 | 142.46 | 142.46 | 142.46 | 142.46 | 142.07 | 0.75% |
| May 15, 2025 | 141.40 | 141.40 | 141.40 | 141.40 | 141.01 | 0.39% |
| May 14, 2025 | 140.85 | 140.85 | 140.85 | 140.85 | 140.47 | 0.04% |
| May 13, 2025 | 140.79 | 140.79 | 140.79 | 140.79 | 140.41 | 0.74% |
| May 12, 2025 | 139.76 | 139.76 | 139.76 | 139.76 | 139.38 | 3.30% |
| May 9, 2025 | 135.29 | 135.29 | 135.29 | 135.29 | 134.92 | -0.06% |
| May 8, 2025 | 135.37 | 135.37 | 135.37 | 135.37 | 135.00 | 0.73% |
| May 7, 2025 | 134.39 | 134.39 | 134.39 | 134.39 | 134.02 | 0.42% |
| May 6, 2025 | 133.83 | 133.83 | 133.83 | 133.83 | 133.46 | -0.79% |
| May 5, 2025 | 134.90 | 134.90 | 134.90 | 134.90 | 134.53 | -0.60% |
| May 2, 2025 | 135.72 | 135.72 | 135.72 | 135.72 | 135.35 | 1.56% |
| May 1, 2025 | 133.64 | 133.64 | 133.64 | 133.64 | 133.27 | 0.61% |