Vanguard Total Stock Market Index Fund Investor Shares (VTSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
162.37
+3.98 (2.51%)
At close: Apr 8, 2026
VTSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 8, 2026 | 162.37 | 162.37 | 162.37 | 162.37 | 162.37 | 2.51% |
| Apr 7, 2026 | 158.39 | 158.39 | 158.39 | 158.39 | 158.39 | 0.07% |
| Apr 6, 2026 | 158.28 | 158.28 | 158.28 | 158.28 | 158.28 | 0.44% |
| Apr 2, 2026 | 157.58 | 157.58 | 157.58 | 157.58 | 157.58 | 0.17% |
| Apr 1, 2026 | 157.32 | 157.32 | 157.32 | 157.32 | 157.32 | 0.72% |
| Mar 31, 2026 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | 2.97% |
| Mar 30, 2026 | 151.69 | 151.69 | 151.69 | 151.69 | 151.69 | -0.47% |
| Mar 27, 2026 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | -2.00% |
| Mar 26, 2026 | 155.51 | 155.51 | 155.51 | 155.51 | 155.04 | -1.71% |
| Mar 25, 2026 | 158.22 | 158.22 | 158.22 | 158.22 | 157.74 | 0.60% |
| Mar 24, 2026 | 157.27 | 157.27 | 157.27 | 157.27 | 156.79 | -0.32% |
| Mar 23, 2026 | 157.77 | 157.77 | 157.77 | 157.77 | 157.29 | 1.24% |
| Mar 20, 2026 | 155.83 | 155.83 | 155.83 | 155.83 | 155.36 | -1.60% |
| Mar 19, 2026 | 158.36 | 158.36 | 158.36 | 158.36 | 157.88 | -0.19% |
| Mar 18, 2026 | 158.66 | 158.66 | 158.66 | 158.66 | 158.18 | -1.36% |
| Mar 17, 2026 | 160.84 | 160.84 | 160.84 | 160.84 | 160.35 | 0.32% |
| Mar 16, 2026 | 160.33 | 160.33 | 160.33 | 160.33 | 159.84 | 1.02% |
| Mar 13, 2026 | 158.71 | 158.71 | 158.71 | 158.71 | 158.23 | -0.55% |
| Mar 12, 2026 | 159.59 | 159.59 | 159.59 | 159.59 | 159.10 | -1.59% |
| Mar 11, 2026 | 162.17 | 162.17 | 162.17 | 162.17 | 161.68 | -0.09% |
| Mar 10, 2026 | 162.31 | 162.31 | 162.31 | 162.31 | 161.82 | -0.24% |
| Mar 9, 2026 | 162.70 | 162.70 | 162.70 | 162.70 | 162.20 | 0.86% |
| Mar 6, 2026 | 161.32 | 161.32 | 161.32 | 161.32 | 160.83 | -1.37% |
| Mar 5, 2026 | 163.56 | 163.56 | 163.56 | 163.56 | 163.06 | -0.65% |
| Mar 4, 2026 | 164.63 | 164.63 | 164.63 | 164.63 | 164.13 | 0.77% |
| Mar 3, 2026 | 163.37 | 163.37 | 163.37 | 163.37 | 162.87 | -1.03% |
| Mar 2, 2026 | 165.07 | 165.07 | 165.07 | 165.07 | 164.57 | 0.13% |
| Feb 27, 2026 | 164.86 | 164.86 | 164.86 | 164.86 | 164.36 | -0.51% |
| Feb 26, 2026 | 165.71 | 165.71 | 165.71 | 165.71 | 165.21 | -0.38% |
| Feb 25, 2026 | 166.35 | 166.35 | 166.35 | 166.35 | 165.84 | 0.79% |
| Feb 24, 2026 | 165.05 | 165.05 | 165.05 | 165.05 | 164.55 | 0.83% |
| Feb 23, 2026 | 163.69 | 163.69 | 163.69 | 163.69 | 163.19 | -1.14% |
| Feb 20, 2026 | 165.58 | 165.58 | 165.58 | 165.58 | 165.08 | 0.60% |
| Feb 19, 2026 | 164.59 | 164.59 | 164.59 | 164.59 | 164.09 | -0.21% |
| Feb 18, 2026 | 164.94 | 164.94 | 164.94 | 164.94 | 164.44 | 0.57% |
| Feb 17, 2026 | 164.01 | 164.01 | 164.01 | 164.01 | 163.51 | 0.10% |
| Feb 13, 2026 | 163.85 | 163.85 | 163.85 | 163.85 | 163.35 | 0.18% |
| Feb 12, 2026 | 163.55 | 163.55 | 163.55 | 163.55 | 163.05 | -1.59% |
| Feb 11, 2026 | 166.20 | 166.20 | 166.20 | 166.20 | 165.69 | -0.07% |
| Feb 10, 2026 | 166.31 | 166.31 | 166.31 | 166.31 | 165.80 | -0.30% |
| Feb 9, 2026 | 166.81 | 166.81 | 166.81 | 166.81 | 166.30 | 0.49% |
| Feb 6, 2026 | 165.99 | 165.99 | 165.99 | 165.99 | 165.48 | 2.14% |
| Feb 5, 2026 | 162.51 | 162.51 | 162.51 | 162.51 | 162.01 | -1.28% |
| Feb 4, 2026 | 164.61 | 164.61 | 164.61 | 164.61 | 164.11 | -0.48% |
| Feb 3, 2026 | 165.41 | 165.41 | 165.41 | 165.41 | 164.91 | -0.76% |
| Feb 2, 2026 | 166.67 | 166.67 | 166.67 | 166.67 | 166.16 | 0.56% |
| Jan 30, 2026 | 165.74 | 165.74 | 165.74 | 165.74 | 165.24 | -0.55% |
| Jan 29, 2026 | 166.66 | 166.66 | 166.66 | 166.66 | 166.15 | -0.17% |
| Jan 28, 2026 | 166.94 | 166.94 | 166.94 | 166.94 | 166.43 | -0.07% |
| Jan 27, 2026 | 167.06 | 167.06 | 167.06 | 167.06 | 166.55 | 0.38% |