Skip to main content
logo
Vanguard Total Stock Market Index Fund Investor Shares (VTSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
177.72
+0.18 (0.10%)
At close: Jul 27, 2026

VTSMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 27, 2026177.72177.72177.72177.72177.720.10%
Jul 24, 2026177.54177.54177.54177.54177.540.03%
Jul 23, 2026177.49177.49177.49177.49177.49-1.12%
Jul 22, 2026179.50179.50179.50179.50179.50-0.19%
Jul 21, 2026179.85179.85179.85179.85179.850.93%
Jul 20, 2026178.20178.20178.20178.20178.20-0.26%
Jul 17, 2026178.66178.66178.66178.66178.66-0.95%
Jul 16, 2026180.37180.37180.37180.37180.37-0.48%
Jul 15, 2026181.24181.24181.24181.24181.240.35%
Jul 14, 2026180.61180.61180.61180.61180.610.37%
Jul 13, 2026179.94179.94179.94179.94179.94-0.79%
Jul 10, 2026181.38181.38181.38181.38181.380.30%
Jul 9, 2026180.83180.83180.83180.83180.830.88%
Jul 8, 2026179.26179.26179.26179.26179.26-0.36%
Jul 7, 2026179.91179.91179.91179.91179.91-0.54%
Jul 6, 2026180.88180.88180.88180.88180.880.71%
Jul 2, 2026179.60179.60179.60179.60179.60-0.05%
Jul 1, 2026179.69179.69179.69179.69179.69-0.25%
Jun 30, 2026180.14180.14180.14180.14180.140.79%
Jun 29, 2026178.73178.73178.73178.73178.731.16%
Jun 26, 2026176.68176.68176.68176.68176.680.05%
Jun 25, 2026177.09177.09177.09177.09176.600.07%
Jun 24, 2026176.97176.97176.97176.97176.48-0.05%
Jun 23, 2026177.05177.05177.05177.05176.56-1.35%
Jun 22, 2026179.47179.47179.47179.47178.97-0.34%
Jun 18, 2026180.09180.09180.09180.09179.591.14%
Jun 17, 2026178.06178.06178.06178.06177.56-1.18%
Jun 16, 2026180.18180.18180.18180.18179.68-0.59%
Jun 15, 2026181.25181.25181.25181.25180.741.62%
Jun 12, 2026178.36178.36178.36178.36177.860.50%
Jun 11, 2026177.48177.48177.48177.48176.981.88%
Jun 10, 2026174.21174.21174.21174.21173.72-1.61%
Jun 9, 2026177.06177.06177.06177.06176.57-0.19%
Jun 8, 2026177.39177.39177.39177.39176.900.33%
Jun 5, 2026176.80176.80176.80176.80176.31-2.69%
Jun 4, 2026181.68181.68181.68181.68181.170.51%
Jun 3, 2026180.76180.76180.76180.76180.26-0.76%
Jun 2, 2026182.14182.14182.14182.14181.630.24%
Jun 1, 2026181.71181.71181.71181.71181.200.25%
May 29, 2026181.25181.25181.25181.25180.740.22%
May 28, 2026180.86180.86180.86180.86180.360.62%
May 27, 2026179.74179.74179.74179.74179.24-0.01%
May 26, 2026179.75179.75179.75179.75179.250.71%
May 22, 2026178.48178.48178.48178.48177.980.45%
May 21, 2026177.68177.68177.68177.68177.180.24%
May 20, 2026177.25177.25177.25177.25176.761.19%
May 19, 2026175.16175.16175.16175.16174.67-0.67%
May 18, 2026176.34176.34176.34176.34175.85-0.10%
May 15, 2026176.51176.51176.51176.51176.02-1.29%
May 14, 2026178.81178.81178.81178.81178.310.75%