Skip to main content
Vanguard Total Stock Market Index Fund Investor Shares (VTSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
143.57
+0.99 (0.69%)
Nov 21, 2024, 4:00 PM EST

VTSMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Nov 21, 2024143.57143.57143.57143.57143.570.69%
Nov 20, 2024142.58142.58142.58142.58142.580.06%
Nov 19, 2024142.50142.50142.50142.50142.500.47%
Nov 18, 2024141.84141.84141.84141.84141.840.42%
Nov 15, 2024141.25141.25141.25141.25141.25-1.31%
Nov 14, 2024143.12143.12143.12143.12143.12-0.68%
Nov 13, 2024144.10144.10144.10144.10144.10-0.07%
Nov 12, 2024144.20144.20144.20144.20144.20-0.38%
Nov 11, 2024144.75144.75144.75144.75144.750.29%
Nov 8, 2024144.33144.33144.33144.33144.330.45%
Nov 7, 2024143.69143.69143.69143.69143.690.69%
Nov 6, 2024142.71142.71142.71142.71142.712.80%
Nov 5, 2024138.82138.82138.82138.82138.821.29%
Nov 4, 2024137.05137.05137.05137.05137.05-0.22%
Nov 1, 2024137.35137.35137.35137.35137.350.41%
Oct 31, 2024136.79136.79136.79136.79136.79-1.79%
Oct 30, 2024139.28139.28139.28139.28139.28-0.29%
Oct 29, 2024139.69139.69139.69139.69139.690.15%
Oct 28, 2024139.48139.48139.48139.48139.480.38%
Oct 25, 2024138.95138.95138.95138.95138.95-0.09%
Oct 24, 2024139.07139.07139.07139.07139.070.23%
Oct 23, 2024138.75138.75138.75138.75138.75-0.89%
Oct 22, 2024140.00140.00140.00140.00140.00-0.10%
Oct 21, 2024140.14140.14140.14140.14140.14-0.31%
Oct 18, 2024140.58140.58140.58140.58140.580.37%
Oct 17, 2024140.06140.06140.06140.06140.06-0.03%
Oct 16, 2024140.10140.10140.10140.10140.100.55%
Oct 15, 2024139.34139.34139.34139.34139.34-0.67%
Oct 14, 2024140.28140.28140.28140.28140.280.74%
Oct 11, 2024139.25139.25139.25139.25139.250.77%
Oct 10, 2024138.19138.19138.19138.19138.19-0.20%
Oct 9, 2024138.47138.47138.47138.47138.470.70%
Oct 8, 2024137.51137.51137.51137.51137.510.87%
Oct 7, 2024136.32136.32136.32136.32136.32-0.94%
Oct 4, 2024137.62137.62137.62137.62137.620.98%
Oct 3, 2024136.29136.29136.29136.29136.29-0.21%
Oct 2, 2024136.57136.57136.57136.57136.570.02%
Oct 1, 2024136.54136.54136.54136.54136.54-0.94%
Sep 30, 2024137.84137.84137.84137.84137.840.39%
Sep 27, 2024137.30137.30137.30137.30137.30-0.35%
Sep 26, 2024137.78137.78137.78137.78137.780.43%
Sep 25, 2024137.19137.19137.19137.19137.19-0.29%
Sep 24, 2024137.59137.59137.59137.59137.590.23%
Sep 23, 2024137.27137.27137.27137.27137.270.26%
Sep 20, 2024136.92136.92136.92136.92136.92-0.24%
Sep 19, 2024137.25137.25137.25137.25137.251.73%
Sep 18, 2024134.92134.92134.92134.92134.92-0.24%
Sep 17, 2024135.25135.25135.25135.25135.250.09%
Sep 16, 2024135.13135.13135.13135.13135.130.19%
Sep 13, 2024134.87134.87134.87134.87134.870.71%
Sep 12, 2024133.92133.92133.92133.92133.920.78%
Sep 11, 2024132.88132.88132.88132.88132.881.01%
Sep 10, 2024131.55131.55131.55131.55131.550.40%
Sep 9, 2024131.03131.03131.03131.03131.031.10%
Sep 6, 2024129.60129.60129.60129.60129.60-1.71%
Sep 5, 2024131.86131.86131.86131.86131.86-0.33%
Sep 4, 2024132.29132.29132.29132.29132.29-0.17%
Sep 3, 2024132.52132.52132.52132.52132.52-2.18%
Aug 30, 2024135.47135.47135.47135.47135.470.99%
Aug 29, 2024134.14134.14134.14134.14134.140.09%
Aug 28, 2024134.02134.02134.02134.02134.02-0.61%
Aug 27, 2024134.84134.84134.84134.84134.840.10%
Aug 26, 2024134.71134.71134.71134.71134.71-0.30%
Aug 23, 2024135.12135.12135.12135.12135.121.31%
Aug 22, 2024133.37133.37133.37133.37133.37-0.89%
Aug 21, 2024134.57134.57134.57134.57134.570.55%
Aug 20, 2024133.84133.84133.84133.84133.84-0.28%
Aug 19, 2024134.22134.22134.22134.22134.220.99%
Aug 16, 2024132.91132.91132.91132.91132.910.21%
Aug 15, 2024132.63132.63132.63132.63132.631.70%
Aug 14, 2024130.41130.41130.41130.41130.410.33%
Aug 13, 2024129.98129.98129.98129.98129.981.68%
Aug 12, 2024127.83127.83127.83127.83127.83-0.09%
Aug 9, 2024127.94127.94127.94127.94127.940.45%
Aug 8, 2024127.37127.37127.37127.37127.372.33%
Aug 7, 2024124.47124.47124.47124.47124.47-0.80%
Aug 6, 2024125.47125.47125.47125.47125.471.04%
Aug 5, 2024124.18124.18124.18124.18124.18-2.98%
Aug 2, 2024127.99127.99127.99127.99127.99-2.02%
Aug 1, 2024130.63130.63130.63130.63130.63-1.49%
Jul 31, 2024132.60132.60132.60132.60132.601.45%
Jul 30, 2024130.71130.71130.71130.71130.71-0.41%
Jul 29, 2024131.25131.25131.25131.25131.250.01%
Jul 26, 2024131.24131.24131.24131.24131.241.17%
Jul 25, 2024129.72129.72129.72129.72129.72-0.32%
Jul 24, 2024130.13130.13130.13130.13130.13-2.33%
Jul 23, 2024133.23133.23133.23133.23133.23-0.06%
Jul 22, 2024133.31133.31133.31133.31133.311.10%
Jul 19, 2024131.86131.86131.86131.86131.86-0.65%
Jul 18, 2024132.72132.72132.72132.72132.72-0.88%
Jul 17, 2024133.90133.90133.90133.90133.90-1.41%
Jul 16, 2024135.81135.81135.81135.81135.810.88%
Jul 15, 2024134.62134.62134.62134.62134.620.40%
Jul 12, 2024134.08134.08134.08134.08134.080.60%
Jul 11, 2024133.28133.28133.28133.28133.28-0.47%
Jul 10, 2024133.91133.91133.91133.91133.911.00%
Jul 9, 2024132.58132.58132.58132.58132.58-0.01%
Jul 8, 2024132.59132.59132.59132.59132.590.13%
Jul 5, 2024132.42132.42132.42132.42132.420.46%
Jul 3, 2024131.81131.81131.81131.81131.810.46%