Vanguard Total Stock Mkt Idx Inv (VTSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
160.44
-0.75 (-0.47%)
Oct 7, 2025, 4:00 PM EDT
VTSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 7, 2025 | 160.44 | 160.44 | 160.44 | 160.44 | 160.44 | -0.47% |
| Oct 6, 2025 | 161.19 | 161.19 | 161.19 | 161.19 | 161.19 | 0.37% |
| Oct 3, 2025 | 160.59 | 160.59 | 160.59 | 160.59 | 160.59 | 0.06% |
| Oct 2, 2025 | 160.49 | 160.49 | 160.49 | 160.49 | 160.49 | 0.13% |
| Oct 1, 2025 | 160.28 | 160.28 | 160.28 | 160.28 | 160.28 | 0.34% |
| Sep 30, 2025 | 159.74 | 159.74 | 159.74 | 159.74 | 159.74 | 0.35% |
| Sep 29, 2025 | 159.19 | 159.19 | 159.19 | 159.19 | 159.19 | - |
| Sep 26, 2025 | 159.19 | 159.19 | 159.19 | 159.19 | 158.79 | 0.63% |
| Sep 25, 2025 | 158.19 | 158.19 | 158.19 | 158.19 | 157.80 | -0.55% |
| Sep 24, 2025 | 159.07 | 159.07 | 159.07 | 159.07 | 158.67 | -0.36% |
| Sep 23, 2025 | 159.64 | 159.64 | 159.64 | 159.64 | 159.24 | -0.54% |
| Sep 22, 2025 | 160.50 | 160.50 | 160.50 | 160.50 | 160.10 | 0.41% |
| Sep 19, 2025 | 159.84 | 159.84 | 159.84 | 159.84 | 159.44 | 0.39% |
| Sep 18, 2025 | 159.22 | 159.22 | 159.22 | 159.22 | 158.82 | 0.63% |
| Sep 17, 2025 | 158.23 | 158.23 | 158.23 | 158.23 | 157.84 | -0.08% |
| Sep 16, 2025 | 158.36 | 158.36 | 158.36 | 158.36 | 157.96 | -0.11% |
| Sep 15, 2025 | 158.54 | 158.54 | 158.54 | 158.54 | 158.14 | 0.46% |
| Sep 12, 2025 | 157.81 | 157.81 | 157.81 | 157.81 | 157.42 | -0.15% |
| Sep 11, 2025 | 158.05 | 158.05 | 158.05 | 158.05 | 157.66 | 0.93% |
| Sep 10, 2025 | 156.59 | 156.59 | 156.59 | 156.59 | 156.20 | 0.25% |
| Sep 9, 2025 | 156.20 | 156.20 | 156.20 | 156.20 | 155.81 | 0.19% |
| Sep 8, 2025 | 155.90 | 155.90 | 155.90 | 155.90 | 155.51 | 0.26% |
| Sep 5, 2025 | 155.50 | 155.50 | 155.50 | 155.50 | 155.11 | -0.20% |
| Sep 4, 2025 | 155.81 | 155.81 | 155.81 | 155.81 | 155.42 | 0.89% |
| Sep 3, 2025 | 154.44 | 154.44 | 154.44 | 154.44 | 154.05 | 0.42% |
| Sep 2, 2025 | 153.79 | 153.79 | 153.79 | 153.79 | 153.41 | -0.65% |
| Aug 29, 2025 | 154.79 | 154.79 | 154.79 | 154.79 | 154.40 | -0.63% |
| Aug 28, 2025 | 155.77 | 155.77 | 155.77 | 155.77 | 155.38 | 0.36% |
| Aug 27, 2025 | 155.21 | 155.21 | 155.21 | 155.21 | 154.82 | 0.28% |
| Aug 26, 2025 | 154.78 | 154.78 | 154.78 | 154.78 | 154.39 | 0.45% |
| Aug 25, 2025 | 154.09 | 154.09 | 154.09 | 154.09 | 153.71 | -0.47% |
| Aug 22, 2025 | 154.82 | 154.82 | 154.82 | 154.82 | 154.43 | 1.70% |
| Aug 21, 2025 | 152.23 | 152.23 | 152.23 | 152.23 | 151.85 | -0.33% |
| Aug 20, 2025 | 152.74 | 152.74 | 152.74 | 152.74 | 152.36 | -0.25% |
| Aug 19, 2025 | 153.12 | 153.12 | 153.12 | 153.12 | 152.74 | -0.60% |
| Aug 18, 2025 | 154.05 | 154.05 | 154.05 | 154.05 | 153.67 | 0.03% |
| Aug 15, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 153.62 | -0.27% |
| Aug 14, 2025 | 154.41 | 154.41 | 154.41 | 154.41 | 154.02 | -0.10% |
| Aug 13, 2025 | 154.57 | 154.57 | 154.57 | 154.57 | 154.18 | 0.46% |
| Aug 12, 2025 | 153.86 | 153.86 | 153.86 | 153.86 | 153.48 | 1.26% |
| Aug 11, 2025 | 151.94 | 151.94 | 151.94 | 151.94 | 151.56 | -0.24% |
| Aug 8, 2025 | 152.31 | 152.31 | 152.31 | 152.31 | 151.93 | 0.67% |
| Aug 7, 2025 | 151.30 | 151.30 | 151.30 | 151.30 | 150.92 | -0.09% |
| Aug 6, 2025 | 151.44 | 151.44 | 151.44 | 151.44 | 151.06 | 0.65% |
| Aug 5, 2025 | 150.46 | 150.46 | 150.46 | 150.46 | 150.08 | -0.44% |
| Aug 4, 2025 | 151.12 | 151.12 | 151.12 | 151.12 | 150.74 | 1.53% |
| Aug 1, 2025 | 148.85 | 148.85 | 148.85 | 148.85 | 148.48 | -1.65% |
| Jul 31, 2025 | 151.35 | 151.35 | 151.35 | 151.35 | 150.97 | -0.36% |
| Jul 30, 2025 | 151.90 | 151.90 | 151.90 | 151.90 | 151.52 | -0.14% |
| Jul 29, 2025 | 152.11 | 152.11 | 152.11 | 152.11 | 151.73 | -0.33% |