Vanguard Total Stock Market Index Fund Investor Shares (VTSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
158.66
-2.18 (-1.36%)
At close: Mar 18, 2026
VTSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 17, 2026 | 160.84 | 160.84 | 160.84 | 160.84 | 160.84 | 0.32% |
| Mar 16, 2026 | 160.33 | 160.33 | 160.33 | 160.33 | 160.33 | 1.02% |
| Mar 13, 2026 | 158.71 | 158.71 | 158.71 | 158.71 | 158.71 | -0.55% |
| Mar 12, 2026 | 159.59 | 159.59 | 159.59 | 159.59 | 159.59 | -1.59% |
| Mar 11, 2026 | 162.17 | 162.17 | 162.17 | 162.17 | 162.17 | -0.09% |
| Mar 10, 2026 | 162.31 | 162.31 | 162.31 | 162.31 | 162.31 | -0.24% |
| Mar 9, 2026 | 162.70 | 162.70 | 162.70 | 162.70 | 162.70 | 0.86% |
| Mar 6, 2026 | 161.32 | 161.32 | 161.32 | 161.32 | 161.32 | -1.37% |
| Mar 5, 2026 | 163.56 | 163.56 | 163.56 | 163.56 | 163.56 | -0.65% |
| Mar 4, 2026 | 164.63 | 164.63 | 164.63 | 164.63 | 164.63 | 0.77% |
| Mar 3, 2026 | 163.37 | 163.37 | 163.37 | 163.37 | 163.37 | -1.03% |
| Mar 2, 2026 | 165.07 | 165.07 | 165.07 | 165.07 | 165.07 | 0.13% |
| Feb 27, 2026 | 164.86 | 164.86 | 164.86 | 164.86 | 164.86 | -0.51% |
| Feb 26, 2026 | 165.71 | 165.71 | 165.71 | 165.71 | 165.71 | -0.38% |
| Feb 25, 2026 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | 0.79% |
| Feb 24, 2026 | 165.05 | 165.05 | 165.05 | 165.05 | 165.05 | 0.83% |
| Feb 23, 2026 | 163.69 | 163.69 | 163.69 | 163.69 | 163.69 | -1.14% |
| Feb 20, 2026 | 165.58 | 165.58 | 165.58 | 165.58 | 165.58 | 0.60% |
| Feb 19, 2026 | 164.59 | 164.59 | 164.59 | 164.59 | 164.59 | -0.21% |
| Feb 18, 2026 | 164.94 | 164.94 | 164.94 | 164.94 | 164.94 | 0.57% |
| Feb 17, 2026 | 164.01 | 164.01 | 164.01 | 164.01 | 164.01 | 0.10% |
| Feb 13, 2026 | 163.85 | 163.85 | 163.85 | 163.85 | 163.85 | 0.18% |
| Feb 12, 2026 | 163.55 | 163.55 | 163.55 | 163.55 | 163.55 | -1.59% |
| Feb 11, 2026 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | -0.07% |
| Feb 10, 2026 | 166.31 | 166.31 | 166.31 | 166.31 | 166.31 | -0.30% |
| Feb 9, 2026 | 166.81 | 166.81 | 166.81 | 166.81 | 166.81 | 0.49% |
| Feb 6, 2026 | 165.99 | 165.99 | 165.99 | 165.99 | 165.99 | 2.14% |
| Feb 5, 2026 | 162.51 | 162.51 | 162.51 | 162.51 | 162.51 | -1.28% |
| Feb 4, 2026 | 164.61 | 164.61 | 164.61 | 164.61 | 164.61 | -0.48% |
| Feb 3, 2026 | 165.41 | 165.41 | 165.41 | 165.41 | 165.41 | -0.76% |
| Feb 2, 2026 | 166.67 | 166.67 | 166.67 | 166.67 | 166.67 | 0.56% |
| Jan 30, 2026 | 165.74 | 165.74 | 165.74 | 165.74 | 165.74 | -0.55% |
| Jan 29, 2026 | 166.66 | 166.66 | 166.66 | 166.66 | 166.66 | -0.17% |
| Jan 28, 2026 | 166.94 | 166.94 | 166.94 | 166.94 | 166.94 | -0.07% |
| Jan 27, 2026 | 167.06 | 167.06 | 167.06 | 167.06 | 167.06 | 0.38% |
| Jan 26, 2026 | 166.43 | 166.43 | 166.43 | 166.43 | 166.43 | 0.42% |
| Jan 23, 2026 | 165.73 | 165.73 | 165.73 | 165.73 | 165.73 | -0.12% |
| Jan 22, 2026 | 165.93 | 165.93 | 165.93 | 165.93 | 165.93 | 0.56% |
| Jan 21, 2026 | 165.01 | 165.01 | 165.01 | 165.01 | 165.01 | 1.20% |
| Jan 20, 2026 | 163.05 | 163.05 | 163.05 | 163.05 | 163.05 | -2.00% |
| Jan 16, 2026 | 166.37 | 166.37 | 166.37 | 166.37 | 166.37 | -0.04% |
| Jan 15, 2026 | 166.44 | 166.44 | 166.44 | 166.44 | 166.44 | 0.32% |
| Jan 14, 2026 | 165.91 | 165.91 | 165.91 | 165.91 | 165.91 | -0.44% |
| Jan 13, 2026 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | -0.18% |
| Jan 12, 2026 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | 0.19% |
| Jan 9, 2026 | 166.64 | 166.64 | 166.64 | 166.64 | 166.64 | 0.65% |
| Jan 8, 2026 | 165.56 | 165.56 | 165.56 | 165.56 | 165.56 | 0.05% |
| Jan 7, 2026 | 165.48 | 165.48 | 165.48 | 165.48 | 165.48 | -0.36% |
| Jan 6, 2026 | 166.07 | 166.07 | 166.07 | 166.07 | 166.07 | 0.70% |
| Jan 5, 2026 | 164.91 | 164.91 | 164.91 | 164.91 | 164.91 | 0.73% |