Vanguard Total Stock Market Index Fund Investor Shares (VTSMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
135.37
+0.98 (0.73%)
May 8, 2025, 4:00 PM EDT
VTSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 9, 2025 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | 9.54% |
| Apr 8, 2025 | 118.54 | 118.54 | 118.54 | 118.54 | 118.54 | -1.68% |
| Apr 7, 2025 | 120.56 | 120.56 | 120.56 | 120.56 | 120.56 | -0.31% |
| Apr 4, 2025 | 120.93 | 120.93 | 120.93 | 120.93 | 120.93 | -5.87% |
| Apr 3, 2025 | 128.47 | 128.47 | 128.47 | 128.47 | 128.47 | -5.08% |
| Apr 2, 2025 | 135.34 | 135.34 | 135.34 | 135.34 | 135.34 | 0.80% |
| Apr 1, 2025 | 134.26 | 134.26 | 134.26 | 134.26 | 134.26 | 0.40% |
| Mar 31, 2025 | 133.73 | 133.73 | 133.73 | 133.73 | 133.73 | 0.45% |
| Mar 28, 2025 | 133.13 | 133.13 | 133.13 | 133.13 | 133.13 | -1.98% |
| Mar 27, 2025 | 135.82 | 135.82 | 135.82 | 135.82 | 135.82 | -0.73% |
| Mar 26, 2025 | 136.82 | 136.82 | 136.82 | 136.82 | 136.82 | -1.14% |
| Mar 25, 2025 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | 0.10% |
| Mar 24, 2025 | 138.26 | 138.26 | 138.26 | 138.26 | 138.26 | 1.89% |
| Mar 21, 2025 | 135.69 | 135.69 | 135.69 | 135.69 | 135.69 | 0.05% |
| Mar 20, 2025 | 135.62 | 135.62 | 135.62 | 135.62 | 135.62 | -0.24% |
| Mar 19, 2025 | 135.95 | 135.95 | 135.95 | 135.95 | 135.95 | 1.15% |
| Mar 18, 2025 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | -1.07% |
| Mar 17, 2025 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | 0.76% |
| Mar 14, 2025 | 134.83 | 134.83 | 134.83 | 134.83 | 134.83 | 2.21% |
| Mar 13, 2025 | 131.91 | 131.91 | 131.91 | 131.91 | 131.91 | -1.46% |
| Mar 12, 2025 | 133.87 | 133.87 | 133.87 | 133.87 | 133.87 | 0.47% |
| Mar 11, 2025 | 133.24 | 133.24 | 133.24 | 133.24 | 133.24 | -0.64% |
| Mar 10, 2025 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | -2.77% |
| Mar 7, 2025 | 137.92 | 137.92 | 137.92 | 137.92 | 137.92 | 0.52% |
| Mar 6, 2025 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | -1.88% |
| Mar 5, 2025 | 139.83 | 139.83 | 139.83 | 139.83 | 139.83 | 1.15% |
| Mar 4, 2025 | 138.24 | 138.24 | 138.24 | 138.24 | 138.24 | -1.21% |
| Mar 3, 2025 | 139.94 | 139.94 | 139.94 | 139.94 | 139.94 | -1.84% |
| Feb 28, 2025 | 142.57 | 142.57 | 142.57 | 142.57 | 142.57 | 1.57% |
| Feb 27, 2025 | 140.37 | 140.37 | 140.37 | 140.37 | 140.37 | -1.55% |