Vanguard Total Stock Market Index Fund Investor Shares (VTSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
165.74
-0.92 (-0.55%)
At close: Jan 30, 2026
VTSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 30, 2026 | 165.74 | 165.74 | 165.74 | 165.74 | 165.74 | -0.55% |
| Jan 29, 2026 | 166.66 | 166.66 | 166.66 | 166.66 | 166.66 | -0.17% |
| Jan 28, 2026 | 166.94 | 166.94 | 166.94 | 166.94 | 166.94 | -0.07% |
| Jan 27, 2026 | 167.06 | 167.06 | 167.06 | 167.06 | 167.06 | 0.38% |
| Jan 26, 2026 | 166.43 | 166.43 | 166.43 | 166.43 | 166.43 | 0.42% |
| Jan 23, 2026 | 165.73 | 165.73 | 165.73 | 165.73 | 165.73 | -0.12% |
| Jan 22, 2026 | 165.93 | 165.93 | 165.93 | 165.93 | 165.93 | 0.56% |
| Jan 21, 2026 | 165.01 | 165.01 | 165.01 | 165.01 | 165.01 | 1.20% |
| Jan 20, 2026 | 163.05 | 163.05 | 163.05 | 163.05 | 163.05 | -2.00% |
| Jan 16, 2026 | 166.37 | 166.37 | 166.37 | 166.37 | 166.37 | -0.04% |
| Jan 15, 2026 | 166.44 | 166.44 | 166.44 | 166.44 | 166.44 | 0.32% |
| Jan 14, 2026 | 165.91 | 165.91 | 165.91 | 165.91 | 165.91 | -0.44% |
| Jan 13, 2026 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | -0.18% |
| Jan 12, 2026 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | 0.19% |
| Jan 9, 2026 | 166.64 | 166.64 | 166.64 | 166.64 | 166.64 | 0.65% |
| Jan 8, 2026 | 165.56 | 165.56 | 165.56 | 165.56 | 165.56 | 0.05% |
| Jan 7, 2026 | 165.48 | 165.48 | 165.48 | 165.48 | 165.48 | -0.36% |
| Jan 6, 2026 | 166.07 | 166.07 | 166.07 | 166.07 | 166.07 | 0.70% |
| Jan 5, 2026 | 164.91 | 164.91 | 164.91 | 164.91 | 164.91 | 0.73% |
| Jan 2, 2026 | 163.71 | 163.71 | 163.71 | 163.71 | 163.71 | 0.33% |
| Dec 31, 2025 | 163.17 | 163.17 | 163.17 | 163.17 | 163.17 | -0.75% |
| Dec 30, 2025 | 164.41 | 164.41 | 164.41 | 164.41 | 164.41 | -0.18% |
| Dec 29, 2025 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | -0.37% |
| Dec 26, 2025 | 165.31 | 165.31 | 165.31 | 165.31 | 165.31 | -0.05% |
| Dec 24, 2025 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | 0.31% |
| Dec 23, 2025 | 164.89 | 164.89 | 164.89 | 164.89 | 164.89 | 0.33% |
| Dec 22, 2025 | 164.35 | 164.35 | 164.35 | 164.35 | 164.35 | 0.45% |
| Dec 19, 2025 | 163.19 | 163.19 | 163.19 | 163.61 | 163.19 | 0.89% |
| Dec 18, 2025 | 161.74 | 161.74 | 161.74 | 162.16 | 161.74 | 0.78% |
| Dec 17, 2025 | 160.50 | 160.50 | 160.50 | 160.91 | 160.50 | -1.12% |
| Dec 16, 2025 | 162.31 | 162.31 | 162.31 | 162.73 | 162.31 | -0.25% |
| Dec 15, 2025 | 162.71 | 162.71 | 162.71 | 163.13 | 162.71 | -0.23% |
| Dec 12, 2025 | 163.08 | 163.08 | 163.08 | 163.50 | 163.08 | -1.11% |
| Dec 11, 2025 | 164.91 | 164.91 | 164.91 | 165.34 | 164.91 | 0.30% |
| Dec 10, 2025 | 164.43 | 164.43 | 164.43 | 164.85 | 164.43 | 0.76% |
| Dec 9, 2025 | 163.18 | 163.18 | 163.18 | 163.60 | 163.18 | -0.09% |
| Dec 8, 2025 | 163.33 | 163.33 | 163.33 | 163.75 | 163.33 | -0.33% |
| Dec 5, 2025 | 163.87 | 163.87 | 163.87 | 164.29 | 163.87 | 0.17% |
| Dec 4, 2025 | 163.59 | 163.59 | 163.59 | 164.01 | 163.59 | 0.15% |
| Dec 3, 2025 | 163.34 | 163.34 | 163.34 | 163.76 | 163.34 | 0.42% |
| Dec 2, 2025 | 162.66 | 162.66 | 162.66 | 163.08 | 162.66 | 0.21% |
| Dec 1, 2025 | 162.32 | 162.32 | 162.32 | 162.74 | 162.32 | -0.56% |
| Nov 28, 2025 | 163.24 | 163.24 | 163.24 | 163.66 | 163.24 | 0.56% |
| Nov 26, 2025 | 162.33 | 162.33 | 162.33 | 162.75 | 162.33 | 0.69% |
| Nov 25, 2025 | 161.21 | 161.21 | 161.21 | 161.63 | 161.21 | 1.05% |
| Nov 24, 2025 | 159.54 | 159.54 | 159.54 | 159.95 | 159.54 | 1.56% |
| Nov 21, 2025 | 157.09 | 157.09 | 157.09 | 157.50 | 157.09 | 1.11% |
| Nov 20, 2025 | 155.37 | 155.37 | 155.37 | 155.77 | 155.37 | -1.59% |
| Nov 19, 2025 | 157.87 | 157.87 | 157.87 | 158.28 | 157.87 | 0.34% |
| Nov 18, 2025 | 157.34 | 157.34 | 157.34 | 157.75 | 157.34 | -0.70% |