Vanguard Total Stock Mkt Idx Inv (VTSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
163.76
+0.68 (0.42%)
At close: Dec 3, 2025
VTSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 164.01 | 164.01 | 164.01 | 164.01 | 164.01 | 0.15% |
| Dec 3, 2025 | 163.76 | 163.76 | 163.76 | 163.76 | 163.76 | 0.42% |
| Dec 2, 2025 | 163.08 | 163.08 | 163.08 | 163.08 | 163.08 | 0.21% |
| Dec 1, 2025 | 162.74 | 162.74 | 162.74 | 162.74 | 162.74 | -0.56% |
| Nov 28, 2025 | 163.66 | 163.66 | 163.66 | 163.66 | 163.66 | 0.56% |
| Nov 26, 2025 | 162.75 | 162.75 | 162.75 | 162.75 | 162.75 | 0.69% |
| Nov 25, 2025 | 161.63 | 161.63 | 161.63 | 161.63 | 161.63 | 1.05% |
| Nov 24, 2025 | 159.95 | 159.95 | 159.95 | 159.95 | 159.95 | 1.56% |
| Nov 21, 2025 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 1.11% |
| Nov 20, 2025 | 155.77 | 155.77 | 155.77 | 155.77 | 155.77 | -1.59% |
| Nov 19, 2025 | 158.28 | 158.28 | 158.28 | 158.28 | 158.28 | 0.34% |
| Nov 18, 2025 | 157.75 | 157.75 | 157.75 | 157.75 | 157.75 | -0.70% |
| Nov 17, 2025 | 158.86 | 158.86 | 158.86 | 158.86 | 158.86 | -1.02% |
| Nov 14, 2025 | 160.49 | 160.49 | 160.49 | 160.49 | 160.49 | -0.04% |
| Nov 13, 2025 | 160.55 | 160.55 | 160.55 | 160.55 | 160.55 | -1.76% |
| Nov 12, 2025 | 163.42 | 163.42 | 163.42 | 163.42 | 163.42 | 0.06% |
| Nov 11, 2025 | 163.33 | 163.33 | 163.33 | 163.33 | 163.33 | 0.20% |
| Nov 10, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1.48% |
| Nov 7, 2025 | 160.62 | 160.62 | 160.62 | 160.62 | 160.62 | 0.24% |
| Nov 6, 2025 | 160.23 | 160.23 | 160.23 | 160.23 | 160.23 | -1.16% |
| Nov 5, 2025 | 162.11 | 162.11 | 162.11 | 162.11 | 162.11 | 0.45% |
| Nov 4, 2025 | 161.38 | 161.38 | 161.38 | 161.38 | 161.38 | -1.22% |
| Nov 3, 2025 | 163.38 | 163.38 | 163.38 | 163.38 | 163.38 | 0.11% |
| Oct 31, 2025 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | 0.36% |
| Oct 30, 2025 | 162.61 | 162.61 | 162.61 | 162.61 | 162.61 | -1.01% |
| Oct 29, 2025 | 164.27 | 164.27 | 164.27 | 164.27 | 164.27 | -0.10% |
| Oct 28, 2025 | 164.43 | 164.43 | 164.43 | 164.43 | 164.43 | 0.10% |
| Oct 27, 2025 | 164.27 | 164.27 | 164.27 | 164.27 | 164.27 | 1.15% |
| Oct 24, 2025 | 162.41 | 162.41 | 162.41 | 162.41 | 162.41 | 0.80% |
| Oct 23, 2025 | 161.12 | 161.12 | 161.12 | 161.12 | 161.12 | 0.67% |
| Oct 22, 2025 | 160.04 | 160.04 | 160.04 | 160.04 | 160.04 | -0.64% |
| Oct 21, 2025 | 161.07 | 161.07 | 161.07 | 161.07 | 161.07 | 0.01% |
| Oct 20, 2025 | 161.05 | 161.05 | 161.05 | 161.05 | 161.05 | 1.13% |
| Oct 17, 2025 | 159.25 | 159.25 | 159.25 | 159.25 | 159.25 | 0.44% |
| Oct 16, 2025 | 158.56 | 158.56 | 158.56 | 158.56 | 158.56 | -0.75% |
| Oct 15, 2025 | 159.76 | 159.76 | 159.76 | 159.76 | 159.76 | 0.42% |
| Oct 14, 2025 | 159.09 | 159.09 | 159.09 | 159.09 | 159.09 | -0.02% |
| Oct 13, 2025 | 159.12 | 159.12 | 159.12 | 159.12 | 159.12 | 1.63% |
| Oct 10, 2025 | 156.57 | 156.57 | 156.57 | 156.57 | 156.57 | -2.72% |
| Oct 9, 2025 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | -0.32% |
| Oct 8, 2025 | 161.46 | 161.46 | 161.46 | 161.46 | 161.46 | 0.64% |
| Oct 7, 2025 | 160.44 | 160.44 | 160.44 | 160.44 | 160.44 | -0.47% |
| Oct 6, 2025 | 161.19 | 161.19 | 161.19 | 161.19 | 161.19 | 0.37% |
| Oct 3, 2025 | 160.59 | 160.59 | 160.59 | 160.59 | 160.59 | 0.06% |
| Oct 2, 2025 | 160.49 | 160.49 | 160.49 | 160.49 | 160.49 | 0.13% |
| Oct 1, 2025 | 160.28 | 160.28 | 160.28 | 160.28 | 160.28 | 0.34% |
| Sep 30, 2025 | 159.74 | 159.74 | 159.74 | 159.74 | 159.74 | 0.35% |
| Sep 29, 2025 | 159.19 | 159.19 | 159.19 | 159.19 | 159.19 | - |
| Sep 26, 2025 | 158.79 | 158.79 | 158.79 | 159.19 | 158.79 | 0.63% |
| Sep 25, 2025 | 157.79 | 157.79 | 157.79 | 158.19 | 157.79 | -0.55% |