Vanguard Total Stock Market Index Fund Investor Shares (VTSMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
133.87
+0.63 (0.47%)
Mar 12, 2025, 5:00 PM EST
VTSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 26, 2025 | 142.58 | 142.58 | 142.58 | 142.58 | 142.58 | 0.04% |
| Feb 25, 2025 | 142.53 | 142.53 | 142.53 | 142.53 | 142.53 | -0.50% |
| Feb 24, 2025 | 143.24 | 143.24 | 143.24 | 143.24 | 143.24 | -0.52% |
| Feb 21, 2025 | 143.99 | 143.99 | 143.99 | 143.99 | 143.99 | -1.86% |
| Feb 20, 2025 | 146.72 | 146.72 | 146.72 | 146.72 | 146.72 | -0.52% |
| Feb 19, 2025 | 147.49 | 147.49 | 147.49 | 147.49 | 147.49 | 0.12% |
| Feb 18, 2025 | 147.32 | 147.32 | 147.32 | 147.32 | 147.32 | 0.28% |
| Feb 14, 2025 | 146.91 | 146.91 | 146.91 | 146.91 | 146.91 | 0.01% |
| Feb 13, 2025 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | 1.05% |
| Feb 12, 2025 | 145.38 | 145.38 | 145.38 | 145.38 | 145.38 | -0.30% |
| Feb 11, 2025 | 145.82 | 145.82 | 145.82 | 145.82 | 145.82 | -0.08% |
| Feb 10, 2025 | 145.93 | 145.93 | 145.93 | 145.93 | 145.93 | 0.65% |
| Feb 7, 2025 | 144.99 | 144.99 | 144.99 | 144.99 | 144.99 | -0.94% |
| Feb 6, 2025 | 146.37 | 146.37 | 146.37 | 146.37 | 146.37 | 0.29% |
| Feb 5, 2025 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | 0.45% |
| Feb 4, 2025 | 145.29 | 145.29 | 145.29 | 145.29 | 145.29 | 0.74% |
| Feb 3, 2025 | 144.22 | 144.22 | 144.22 | 144.22 | 144.22 | -0.78% |
| Jan 31, 2025 | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | -0.51% |
| Jan 30, 2025 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 0.61% |
| Jan 29, 2025 | 145.21 | 145.21 | 145.21 | 145.21 | 145.21 | -0.44% |
| Jan 28, 2025 | 145.85 | 145.85 | 145.85 | 145.85 | 145.85 | 0.89% |
| Jan 27, 2025 | 144.57 | 144.57 | 144.57 | 144.57 | 144.57 | -1.43% |
| Jan 24, 2025 | 146.67 | 146.67 | 146.67 | 146.67 | 146.67 | -0.25% |
| Jan 23, 2025 | 147.04 | 147.04 | 147.04 | 147.04 | 147.04 | 0.51% |
| Jan 22, 2025 | 146.29 | 146.29 | 146.29 | 146.29 | 146.29 | 0.49% |
| Jan 21, 2025 | 145.57 | 145.57 | 145.57 | 145.57 | 145.57 | 0.98% |
| Jan 17, 2025 | 144.16 | 144.16 | 144.16 | 144.16 | 144.16 | 0.94% |
| Jan 16, 2025 | 142.82 | 142.82 | 142.82 | 142.82 | 142.82 | -0.09% |
| Jan 15, 2025 | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | 1.83% |
| Jan 14, 2025 | 140.38 | 140.38 | 140.38 | 140.38 | 140.38 | 0.23% |
| Jan 13, 2025 | 140.06 | 140.06 | 140.06 | 140.06 | 140.06 | 0.18% |
| Jan 10, 2025 | 139.81 | 139.81 | 139.81 | 139.81 | 139.81 | -1.54% |
| Jan 8, 2025 | 141.99 | 141.99 | 141.99 | 141.99 | 141.99 | 0.12% |
| Jan 7, 2025 | 141.82 | 141.82 | 141.82 | 141.82 | 141.82 | -1.10% |
| Jan 6, 2025 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | 0.53% |
| Jan 3, 2025 | 142.64 | 142.64 | 142.64 | 142.64 | 142.64 | 1.33% |
| Jan 2, 2025 | 140.77 | 140.77 | 140.77 | 140.77 | 140.77 | -0.16% |
| Dec 31, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -0.39% |
| Dec 30, 2024 | 141.55 | 141.55 | 141.55 | 141.55 | 141.55 | -1.05% |
| Dec 27, 2024 | 143.05 | 143.05 | 143.05 | 143.05 | 143.05 | -1.13% |