Skip to main content
Vanguard Total Stock Market Index Fund Investor Shares (VTSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
145.29
+1.07 (0.74%)
Feb 4, 2025, 10:12 AM EST

VTSMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 4, 2025145.29145.29145.29145.29145.290.74%
Feb 3, 2025144.22144.22144.22144.22144.22-0.78%
Jan 31, 2025145.35145.35145.35145.35145.35-0.51%
Jan 30, 2025146.10146.10146.10146.10146.100.61%
Jan 29, 2025145.21145.21145.21145.21145.21-0.44%
Jan 28, 2025145.85145.85145.85145.85145.850.89%
Jan 27, 2025144.57144.57144.57144.57144.57-1.43%
Jan 24, 2025146.67146.67146.67146.67146.67-0.25%
Jan 23, 2025147.04147.04147.04147.04147.040.51%
Jan 22, 2025146.29146.29146.29146.29146.290.49%
Jan 21, 2025145.57145.57145.57145.57145.570.98%
Jan 17, 2025144.16144.16144.16144.16144.160.94%
Jan 16, 2025142.82142.82142.82142.82142.82-0.09%
Jan 15, 2025142.95142.95142.95142.95142.951.83%
Jan 14, 2025140.38140.38140.38140.38140.380.23%
Jan 13, 2025140.06140.06140.06140.06140.060.18%
Jan 10, 2025139.81139.81139.81139.81139.81-1.54%
Jan 8, 2025141.99141.99141.99141.99141.990.12%
Jan 7, 2025141.82141.82141.82141.82141.82-1.10%
Jan 6, 2025143.40143.40143.40143.40143.400.53%
Jan 3, 2025142.64142.64142.64142.64142.641.33%
Jan 2, 2025140.77140.77140.77140.77140.77-0.16%
Dec 31, 2024141.00141.00141.00141.00141.00-0.39%
Dec 30, 2024141.55141.55141.55141.55141.55-1.05%
Dec 27, 2024143.05143.05143.05143.05143.05-1.13%
Dec 26, 2024144.69144.69144.69144.69144.690.03%
Dec 24, 2024144.64144.64144.64144.64144.641.08%
Dec 23, 2024143.09143.09143.09143.09143.090.32%
Dec 20, 2024142.64142.64142.64142.64142.221.11%
Dec 19, 2024141.07141.07141.07141.07140.66-0.12%
Dec 18, 2024141.24141.24141.24141.24140.83-3.14%
Dec 17, 2024145.82145.82145.82145.82145.39-0.49%
Dec 16, 2024146.54146.54146.54146.54146.110.42%
Dec 13, 2024145.92145.92145.92145.92145.49-0.04%
Dec 12, 2024145.98145.98145.98145.98145.55-0.59%
Dec 11, 2024146.85146.85146.85146.85146.420.83%
Dec 10, 2024145.64145.64145.64145.64145.21-0.38%
Dec 9, 2024146.20146.20146.20146.20145.77-0.69%
Dec 6, 2024147.21147.21147.21147.21146.780.31%
Dec 5, 2024146.75146.75146.75146.75146.32-0.29%
Dec 4, 2024147.18147.18147.18147.18146.750.68%
Dec 3, 2024146.19146.19146.19146.19145.760.02%
Dec 2, 2024146.16146.16146.16146.16145.730.21%
Nov 29, 2024145.85145.85145.85145.85145.420.52%
Nov 27, 2024145.09145.09145.09145.09144.66-0.34%
Nov 26, 2024145.59145.59145.59145.59145.160.43%
Nov 25, 2024144.96144.96144.96144.96144.540.43%
Nov 22, 2024144.34144.34144.34144.34143.920.54%
Nov 21, 2024143.57143.57143.57143.57143.150.69%
Nov 20, 2024142.58142.58142.58142.58142.160.06%
Nov 19, 2024142.50142.50142.50142.50142.080.47%
Nov 18, 2024141.84141.84141.84141.84141.420.42%
Nov 15, 2024141.25141.25141.25141.25140.84-1.31%
Nov 14, 2024143.12143.12143.12143.12142.70-0.68%
Nov 13, 2024144.10144.10144.10144.10143.68-0.07%
Nov 12, 2024144.20144.20144.20144.20143.78-0.38%
Nov 11, 2024144.75144.75144.75144.75144.330.29%
Nov 8, 2024144.33144.33144.33144.33143.910.45%
Nov 7, 2024143.69143.69143.69143.69143.270.69%
Nov 6, 2024142.71142.71142.71142.71142.292.80%
Nov 5, 2024138.82138.82138.82138.82138.411.29%
Nov 4, 2024137.05137.05137.05137.05136.65-0.22%
Nov 1, 2024137.35137.35137.35137.35136.950.41%
Oct 31, 2024136.79136.79136.79136.79136.39-1.79%
Oct 30, 2024139.28139.28139.28139.28138.87-0.29%
Oct 29, 2024139.69139.69139.69139.69139.280.15%
Oct 28, 2024139.48139.48139.48139.48139.070.38%
Oct 25, 2024138.95138.95138.95138.95138.54-0.09%
Oct 24, 2024139.07139.07139.07139.07138.660.23%
Oct 23, 2024138.75138.75138.75138.75138.34-0.89%
Oct 22, 2024140.00140.00140.00140.00139.59-0.10%
Oct 21, 2024140.14140.14140.14140.14139.73-0.31%
Oct 18, 2024140.58140.58140.58140.58140.170.37%
Oct 17, 2024140.06140.06140.06140.06139.65-0.03%
Oct 16, 2024140.10140.10140.10140.10139.690.55%
Oct 15, 2024139.34139.34139.34139.34138.93-0.67%
Oct 14, 2024140.28140.28140.28140.28139.870.74%
Oct 11, 2024139.25139.25139.25139.25138.840.77%
Oct 10, 2024138.19138.19138.19138.19137.78-0.20%
Oct 9, 2024138.47138.47138.47138.47138.060.70%
Oct 8, 2024137.51137.51137.51137.51137.110.87%
Oct 7, 2024136.32136.32136.32136.32135.92-0.94%
Oct 4, 2024137.62137.62137.62137.62137.220.98%
Oct 3, 2024136.29136.29136.29136.29135.89-0.21%
Oct 2, 2024136.57136.57136.57136.57136.170.02%
Oct 1, 2024136.54136.54136.54136.54136.14-0.94%
Sep 30, 2024137.84137.84137.84137.84137.440.39%
Sep 27, 2024137.30137.30137.30137.30136.90-0.35%
Sep 26, 2024137.78137.78137.78137.78137.380.43%
Sep 25, 2024137.19137.19137.19137.19136.79-0.29%
Sep 24, 2024137.59137.59137.59137.59137.190.23%
Sep 23, 2024137.27137.27137.27137.27136.870.26%
Sep 20, 2024136.92136.92136.92136.92136.52-0.24%
Sep 19, 2024137.25137.25137.25137.25136.851.73%
Sep 18, 2024134.92134.92134.92134.92134.52-0.24%
Sep 17, 2024135.25135.25135.25135.25134.850.09%
Sep 16, 2024135.13135.13135.13135.13134.730.19%
Sep 13, 2024134.87134.87134.87134.87134.470.71%
Sep 12, 2024133.92133.92133.92133.92133.530.78%
Sep 11, 2024132.88132.88132.88132.88132.491.01%