Vanguard Total Stock Market Index Fund Investor Shares (VTSMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
144.17
+1.35 (0.95%)
Jun 23, 2025, 4:00 PM EDT
VTSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 23, 2025 | 144.17 | 144.17 | 144.17 | 144.17 | 144.17 | 0.95% |
| Jun 20, 2025 | 142.82 | 142.82 | 142.82 | 142.82 | 142.82 | -0.21% |
| Jun 18, 2025 | 143.12 | 143.12 | 143.12 | 143.12 | 143.12 | 0.04% |
| Jun 17, 2025 | 143.06 | 143.06 | 143.06 | 143.06 | 143.06 | -0.83% |
| Jun 16, 2025 | 144.26 | 144.26 | 144.26 | 144.26 | 144.26 | 0.98% |
| Jun 13, 2025 | 142.86 | 142.86 | 142.86 | 142.86 | 142.86 | -1.17% |
| Jun 12, 2025 | 144.55 | 144.55 | 144.55 | 144.55 | 144.55 | 0.31% |
| Jun 11, 2025 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | -0.28% |
| Jun 10, 2025 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 0.51% |
| Jun 9, 2025 | 143.77 | 143.77 | 143.77 | 143.77 | 143.77 | 0.10% |
| Jun 6, 2025 | 143.62 | 143.62 | 143.62 | 143.62 | 143.62 | 1.06% |
| Jun 5, 2025 | 142.11 | 142.11 | 142.11 | 142.11 | 142.11 | -0.46% |
| Jun 4, 2025 | 142.76 | 142.76 | 142.76 | 142.76 | 142.76 | 0.02% |
| Jun 3, 2025 | 142.73 | 142.73 | 142.73 | 142.73 | 142.73 | 0.67% |
| Jun 2, 2025 | 141.78 | 141.78 | 141.78 | 141.78 | 141.78 | 0.39% |
| May 30, 2025 | 141.23 | 141.23 | 141.23 | 141.23 | 141.23 | -0.01% |
| May 29, 2025 | 141.24 | 141.24 | 141.24 | 141.24 | 141.24 | 0.38% |
| May 28, 2025 | 140.71 | 140.71 | 140.71 | 140.71 | 140.71 | -0.60% |
| May 27, 2025 | 141.56 | 141.56 | 141.56 | 141.56 | 141.56 | 2.08% |
| May 23, 2025 | 138.67 | 138.67 | 138.67 | 138.67 | 138.67 | -0.64% |
| May 22, 2025 | 139.56 | 139.56 | 139.56 | 139.56 | 139.56 | -0.01% |
| May 21, 2025 | 139.57 | 139.57 | 139.57 | 139.57 | 139.57 | -1.74% |
| May 20, 2025 | 142.04 | 142.04 | 142.04 | 142.04 | 142.04 | -0.36% |
| May 19, 2025 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | 0.06% |
| May 16, 2025 | 142.46 | 142.46 | 142.46 | 142.46 | 142.46 | 0.75% |
| May 15, 2025 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | 0.39% |
| May 14, 2025 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | 0.04% |
| May 13, 2025 | 140.79 | 140.79 | 140.79 | 140.79 | 140.79 | 0.74% |
| May 12, 2025 | 139.76 | 139.76 | 139.76 | 139.76 | 139.76 | 3.30% |
| May 9, 2025 | 135.29 | 135.29 | 135.29 | 135.29 | 135.29 | -0.06% |
| May 8, 2025 | 135.37 | 135.37 | 135.37 | 135.37 | 135.37 | 0.73% |
| May 7, 2025 | 134.39 | 134.39 | 134.39 | 134.39 | 134.39 | 0.42% |
| May 6, 2025 | 133.83 | 133.83 | 133.83 | 133.83 | 133.83 | -0.79% |
| May 5, 2025 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | -0.60% |
| May 2, 2025 | 135.72 | 135.72 | 135.72 | 135.72 | 135.72 | 1.56% |
| May 1, 2025 | 133.64 | 133.64 | 133.64 | 133.64 | 133.64 | 0.61% |
| Apr 30, 2025 | 132.83 | 132.83 | 132.83 | 132.83 | 132.83 | 0.09% |
| Apr 29, 2025 | 132.71 | 132.71 | 132.71 | 132.71 | 132.71 | 0.59% |
| Apr 28, 2025 | 131.93 | 131.93 | 131.93 | 131.93 | 131.93 | 0.11% |
| Apr 25, 2025 | 131.78 | 131.78 | 131.78 | 131.78 | 131.78 | 0.66% |
| Apr 24, 2025 | 130.91 | 130.91 | 130.91 | 130.91 | 130.91 | 2.08% |
| Apr 23, 2025 | 128.24 | 128.24 | 128.24 | 128.24 | 128.24 | 1.68% |
| Apr 22, 2025 | 126.12 | 126.12 | 126.12 | 126.12 | 126.12 | 2.55% |
| Apr 21, 2025 | 122.98 | 122.98 | 122.98 | 122.98 | 122.98 | -2.36% |
| Apr 17, 2025 | 125.95 | 125.95 | 125.95 | 125.95 | 125.95 | 0.23% |
| Apr 16, 2025 | 125.66 | 125.66 | 125.66 | 125.66 | 125.66 | -2.10% |
| Apr 15, 2025 | 128.35 | 128.35 | 128.35 | 128.35 | 128.35 | -0.13% |
| Apr 14, 2025 | 128.52 | 128.52 | 128.52 | 128.52 | 128.52 | 0.82% |
| Apr 11, 2025 | 127.47 | 127.47 | 127.47 | 127.47 | 127.47 | 1.77% |
| Apr 10, 2025 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | -3.54% |