Skip to main content
Vanguard Index Trust Total Stock Market Index Fund (VTSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
144.64
+1.55 (1.08%)
Dec 24, 2024, 4:00 PM EST

VTSMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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%
Sep 10, 2024131.55131.55131.55131.55131.160.40%
Sep 9, 2024131.03131.03131.03131.03130.651.10%
Sep 6, 2024129.60129.60129.60129.60129.22-1.71%
Sep 5, 2024131.86131.86131.86131.86131.47-0.33%
Sep 4, 2024132.29132.29132.29132.29131.90-0.17%
Sep 3, 2024132.52132.52132.52132.52132.13-2.18%
Aug 30, 2024135.47135.47135.47135.47135.070.99%
Aug 29, 2024134.14134.14134.14134.14133.750.09%
Aug 28, 2024134.02134.02134.02134.02133.63-0.61%
Aug 27, 2024134.84134.84134.84134.84134.440.10%
Aug 26, 2024134.71134.71134.71134.71134.32-0.30%
Aug 23, 2024135.12135.12135.12135.12134.721.31%
Aug 22, 2024133.37133.37133.37133.37132.98-0.89%
Aug 21, 2024134.57134.57134.57134.57134.180.55%
Aug 20, 2024133.84133.84133.84133.84133.45-0.28%
Aug 19, 2024134.22134.22134.22134.22133.830.99%
Aug 16, 2024132.91132.91132.91132.91132.520.21%
Aug 15, 2024132.63132.63132.63132.63132.241.70%
Aug 14, 2024130.41130.41130.41130.41130.030.33%
Aug 13, 2024129.98129.98129.98129.98129.601.68%
Aug 12, 2024127.83127.83127.83127.83127.46-0.09%
Aug 9, 2024127.94127.94127.94127.94127.570.45%
Aug 8, 2024127.37127.37127.37127.37127.002.33%
Aug 7, 2024124.47124.47124.47124.47124.11-0.80%
Aug 6, 2024125.47125.47125.47125.47125.101.04%