Skip to main content
logo
Vanguard Total Stock Market Index Fund Investor Shares (VTSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
178.48
+0.80 (0.45%)
At close: May 22, 2026

VTSMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 22, 2026178.48178.48178.48178.48178.480.45%
May 21, 2026177.68177.68177.68177.68177.680.24%
May 20, 2026177.25177.25177.25177.25177.251.19%
May 19, 2026175.16175.16175.16175.16175.16-0.67%
May 18, 2026176.34176.34176.34176.34176.34-0.10%
May 15, 2026176.51176.51176.51176.51176.51-1.29%
May 14, 2026178.81178.81178.81178.81178.810.75%
May 13, 2026177.48177.48177.48177.48177.480.54%
May 12, 2026176.53176.53176.53176.53176.53-0.24%
May 11, 2026176.95176.95176.95176.95176.950.16%
May 8, 2026176.66176.66176.66176.66176.660.79%
May 7, 2026175.28175.28175.28175.28175.28-0.52%
May 6, 2026176.19176.19176.19176.19176.191.43%
May 5, 2026173.70173.70173.70173.70173.700.85%
May 4, 2026172.23172.23172.23172.23172.23-0.38%
May 1, 2026172.89172.89172.89172.89172.890.31%
Apr 30, 2026172.36172.36172.36172.36172.361.15%
Apr 29, 2026170.40170.40170.40170.40170.40-0.12%
Apr 28, 2026170.61170.61170.61170.61170.61-0.55%
Apr 27, 2026171.56171.56171.56171.56171.560.09%
Apr 24, 2026171.40171.40171.40171.40171.400.69%
Apr 23, 2026170.22170.22170.22170.22170.22-0.43%
Apr 22, 2026170.96170.96170.96170.96170.960.98%
Apr 21, 2026169.30169.30169.30169.30169.30-0.66%
Apr 20, 2026170.42170.42170.42170.42170.42-0.12%
Apr 17, 2026170.63170.63170.63170.63170.631.29%
Apr 16, 2026168.46168.46168.46168.46168.460.26%
Apr 15, 2026168.02168.02168.02168.02168.020.76%
Apr 14, 2026166.76166.76166.76166.76166.761.15%
Apr 13, 2026164.86164.86164.86164.86164.861.11%
Apr 10, 2026163.05163.05163.05163.05163.05-0.14%
Apr 9, 2026163.28163.28163.28163.28163.280.56%
Apr 8, 2026162.37162.37162.37162.37162.372.51%
Apr 7, 2026158.39158.39158.39158.39158.390.07%
Apr 6, 2026158.28158.28158.28158.28158.280.44%
Apr 2, 2026157.58157.58157.58157.58157.580.17%
Apr 1, 2026157.32157.32157.32157.32157.320.72%
Mar 31, 2026156.20156.20156.20156.20156.202.97%
Mar 30, 2026151.69151.69151.69151.69151.69-0.47%
Mar 27, 2026152.40152.40152.40152.40152.40-1.70%
Mar 26, 2026155.51155.51155.51155.51155.04-1.71%
Mar 25, 2026158.22158.22158.22158.22157.740.60%
Mar 24, 2026157.27157.27157.27157.27156.79-0.32%
Mar 23, 2026157.77157.77157.77157.77157.291.24%
Mar 20, 2026155.83155.83155.83155.83155.36-1.60%
Mar 19, 2026158.36158.36158.36158.36157.88-0.19%
Mar 18, 2026158.66158.66158.66158.66158.18-1.36%
Mar 17, 2026160.84160.84160.84160.84160.350.32%
Mar 16, 2026160.33160.33160.33160.33159.841.02%
Mar 13, 2026158.71158.71158.71158.71158.23-0.55%