Vanguard Total Stock Market Index Fund Investor Shares (VTSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
172.36
+1.96 (1.15%)
At close: Apr 30, 2026
VTSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 172.36 | 172.36 | 172.36 | 172.36 | 172.36 | 1.15% |
| Apr 29, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | -0.12% |
| Apr 28, 2026 | 170.61 | 170.61 | 170.61 | 170.61 | 170.61 | -0.55% |
| Apr 27, 2026 | 171.56 | 171.56 | 171.56 | 171.56 | 171.56 | 0.09% |
| Apr 24, 2026 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | 0.69% |
| Apr 23, 2026 | 170.22 | 170.22 | 170.22 | 170.22 | 170.22 | -0.43% |
| Apr 22, 2026 | 170.96 | 170.96 | 170.96 | 170.96 | 170.96 | 0.98% |
| Apr 21, 2026 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | -0.66% |
| Apr 20, 2026 | 170.42 | 170.42 | 170.42 | 170.42 | 170.42 | -0.12% |
| Apr 17, 2026 | 170.63 | 170.63 | 170.63 | 170.63 | 170.63 | 1.29% |
| Apr 16, 2026 | 168.46 | 168.46 | 168.46 | 168.46 | 168.46 | 0.26% |
| Apr 15, 2026 | 168.02 | 168.02 | 168.02 | 168.02 | 168.02 | 0.76% |
| Apr 14, 2026 | 166.76 | 166.76 | 166.76 | 166.76 | 166.76 | 1.15% |
| Apr 13, 2026 | 164.86 | 164.86 | 164.86 | 164.86 | 164.86 | 1.11% |
| Apr 10, 2026 | 163.05 | 163.05 | 163.05 | 163.05 | 163.05 | -0.14% |
| Apr 9, 2026 | 163.28 | 163.28 | 163.28 | 163.28 | 163.28 | 0.56% |
| Apr 8, 2026 | 162.37 | 162.37 | 162.37 | 162.37 | 162.37 | 2.51% |
| Apr 7, 2026 | 158.39 | 158.39 | 158.39 | 158.39 | 158.39 | 0.07% |
| Apr 6, 2026 | 158.28 | 158.28 | 158.28 | 158.28 | 158.28 | 0.44% |
| Apr 2, 2026 | 157.58 | 157.58 | 157.58 | 157.58 | 157.58 | 0.17% |
| Apr 1, 2026 | 157.32 | 157.32 | 157.32 | 157.32 | 157.32 | 0.72% |
| Mar 31, 2026 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | 2.97% |
| Mar 30, 2026 | 151.69 | 151.69 | 151.69 | 151.69 | 151.69 | -0.47% |
| Mar 27, 2026 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | -2.00% |
| Mar 26, 2026 | 155.51 | 155.51 | 155.51 | 155.51 | 155.04 | -1.71% |
| Mar 25, 2026 | 158.22 | 158.22 | 158.22 | 158.22 | 157.74 | 0.60% |
| Mar 24, 2026 | 157.27 | 157.27 | 157.27 | 157.27 | 156.79 | -0.32% |
| Mar 23, 2026 | 157.77 | 157.77 | 157.77 | 157.77 | 157.29 | 1.24% |
| Mar 20, 2026 | 155.83 | 155.83 | 155.83 | 155.83 | 155.36 | -1.60% |
| Mar 19, 2026 | 158.36 | 158.36 | 158.36 | 158.36 | 157.88 | -0.19% |
| Mar 18, 2026 | 158.66 | 158.66 | 158.66 | 158.66 | 158.18 | -1.36% |
| Mar 17, 2026 | 160.84 | 160.84 | 160.84 | 160.84 | 160.35 | 0.32% |
| Mar 16, 2026 | 160.33 | 160.33 | 160.33 | 160.33 | 159.84 | 1.02% |
| Mar 13, 2026 | 158.71 | 158.71 | 158.71 | 158.71 | 158.23 | -0.55% |
| Mar 12, 2026 | 159.59 | 159.59 | 159.59 | 159.59 | 159.10 | -1.59% |
| Mar 11, 2026 | 162.17 | 162.17 | 162.17 | 162.17 | 161.68 | -0.09% |
| Mar 10, 2026 | 162.31 | 162.31 | 162.31 | 162.31 | 161.82 | -0.24% |
| Mar 9, 2026 | 162.70 | 162.70 | 162.70 | 162.70 | 162.20 | 0.86% |
| Mar 6, 2026 | 161.32 | 161.32 | 161.32 | 161.32 | 160.83 | -1.37% |
| Mar 5, 2026 | 163.56 | 163.56 | 163.56 | 163.56 | 163.06 | -0.65% |
| Mar 4, 2026 | 164.63 | 164.63 | 164.63 | 164.63 | 164.13 | 0.77% |
| Mar 3, 2026 | 163.37 | 163.37 | 163.37 | 163.37 | 162.87 | -1.03% |
| Mar 2, 2026 | 165.07 | 165.07 | 165.07 | 165.07 | 164.57 | 0.13% |
| Feb 27, 2026 | 164.86 | 164.86 | 164.86 | 164.86 | 164.36 | -0.51% |
| Feb 26, 2026 | 165.71 | 165.71 | 165.71 | 165.71 | 165.21 | -0.38% |
| Feb 25, 2026 | 166.35 | 166.35 | 166.35 | 166.35 | 165.84 | 0.79% |
| Feb 24, 2026 | 165.05 | 165.05 | 165.05 | 165.05 | 164.55 | 0.83% |
| Feb 23, 2026 | 163.69 | 163.69 | 163.69 | 163.69 | 163.19 | -1.14% |
| Feb 20, 2026 | 165.58 | 165.58 | 165.58 | 165.58 | 165.08 | 0.60% |
| Feb 19, 2026 | 164.59 | 164.59 | 164.59 | 164.59 | 164.09 | -0.21% |