Vanguard Total Stock Mkt Idx Inv (VTSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
155.90
+0.40 (0.26%)
Sep 8, 2025, 4:00 PM EDT
VTSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 8, 2025 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | 0.26% |
| Sep 5, 2025 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | -0.20% |
| Sep 4, 2025 | 155.81 | 155.81 | 155.81 | 155.81 | 155.81 | 0.89% |
| Sep 3, 2025 | 154.44 | 154.44 | 154.44 | 154.44 | 154.44 | 0.42% |
| Sep 2, 2025 | 153.79 | 153.79 | 153.79 | 153.79 | 153.79 | -0.65% |
| Aug 29, 2025 | 154.79 | 154.79 | 154.79 | 154.79 | 154.79 | -0.63% |
| Aug 28, 2025 | 155.77 | 155.77 | 155.77 | 155.77 | 155.77 | 0.36% |
| Aug 27, 2025 | 155.21 | 155.21 | 155.21 | 155.21 | 155.21 | 0.28% |
| Aug 26, 2025 | 154.78 | 154.78 | 154.78 | 154.78 | 154.78 | 0.45% |
| Aug 25, 2025 | 154.09 | 154.09 | 154.09 | 154.09 | 154.09 | -0.47% |
| Aug 22, 2025 | 154.82 | 154.82 | 154.82 | 154.82 | 154.82 | 1.70% |
| Aug 21, 2025 | 152.23 | 152.23 | 152.23 | 152.23 | 152.23 | -0.33% |
| Aug 20, 2025 | 152.74 | 152.74 | 152.74 | 152.74 | 152.74 | -0.25% |
| Aug 19, 2025 | 153.12 | 153.12 | 153.12 | 153.12 | 153.12 | -0.60% |
| Aug 18, 2025 | 154.05 | 154.05 | 154.05 | 154.05 | 154.05 | 0.03% |
| Aug 15, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.27% |
| Aug 14, 2025 | 154.41 | 154.41 | 154.41 | 154.41 | 154.41 | -0.10% |
| Aug 13, 2025 | 154.57 | 154.57 | 154.57 | 154.57 | 154.57 | 0.46% |
| Aug 12, 2025 | 153.86 | 153.86 | 153.86 | 153.86 | 153.86 | 1.26% |
| Aug 11, 2025 | 151.94 | 151.94 | 151.94 | 151.94 | 151.94 | -0.24% |
| Aug 8, 2025 | 152.31 | 152.31 | 152.31 | 152.31 | 152.31 | 0.67% |
| Aug 7, 2025 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | -0.09% |
| Aug 6, 2025 | 151.44 | 151.44 | 151.44 | 151.44 | 151.44 | 0.65% |
| Aug 5, 2025 | 150.46 | 150.46 | 150.46 | 150.46 | 150.46 | -0.44% |
| Aug 4, 2025 | 151.12 | 151.12 | 151.12 | 151.12 | 151.12 | 1.53% |
| Aug 1, 2025 | 148.85 | 148.85 | 148.85 | 148.85 | 148.85 | -1.65% |
| Jul 31, 2025 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | -0.36% |
| Jul 30, 2025 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | -0.14% |
| Jul 29, 2025 | 152.11 | 152.11 | 152.11 | 152.11 | 152.11 | -0.33% |
| Jul 28, 2025 | 152.61 | 152.61 | 152.61 | 152.61 | 152.61 | -0.01% |
| Jul 25, 2025 | 152.62 | 152.62 | 152.62 | 152.62 | 152.62 | 0.44% |
| Jul 24, 2025 | 151.95 | 151.95 | 151.95 | 151.95 | 151.95 | -0.03% |
| Jul 23, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0.81% |
| Jul 22, 2025 | 150.78 | 150.78 | 150.78 | 150.78 | 150.78 | 0.15% |
| Jul 21, 2025 | 150.55 | 150.55 | 150.55 | 150.55 | 150.55 | 0.05% |
| Jul 18, 2025 | 150.47 | 150.47 | 150.47 | 150.47 | 150.47 | - |
| Jul 17, 2025 | 150.47 | 150.47 | 150.47 | 150.47 | 150.47 | 0.60% |
| Jul 16, 2025 | 149.57 | 149.57 | 149.57 | 149.57 | 149.57 | 0.39% |
| Jul 15, 2025 | 148.99 | 148.99 | 148.99 | 148.99 | 148.99 | -0.53% |
| Jul 14, 2025 | 149.79 | 149.79 | 149.79 | 149.79 | 149.79 | 0.23% |
| Jul 11, 2025 | 149.45 | 149.45 | 149.45 | 149.45 | 149.45 | -0.42% |
| Jul 10, 2025 | 150.08 | 150.08 | 150.08 | 150.08 | 150.08 | 0.28% |
| Jul 9, 2025 | 149.66 | 149.66 | 149.66 | 149.66 | 149.66 | 0.64% |
| Jul 8, 2025 | 148.71 | 148.71 | 148.71 | 148.71 | 148.71 | -0.04% |
| Jul 7, 2025 | 148.77 | 148.77 | 148.77 | 148.77 | 148.77 | -0.81% |
| Jul 3, 2025 | 149.99 | 149.99 | 149.99 | 149.99 | 149.99 | 0.86% |
| Jul 2, 2025 | 148.71 | 148.71 | 148.71 | 148.71 | 148.71 | 0.54% |
| Jul 1, 2025 | 147.91 | 147.91 | 147.91 | 147.91 | 147.91 | -0.05% |
| Jun 30, 2025 | 147.99 | 147.99 | 147.99 | 147.99 | 147.99 | 0.26% |
| Jun 27, 2025 | 147.61 | 147.61 | 147.61 | 147.61 | 147.21 | 0.48% |