Vanguard MStar Total Stk Mkt Idx Invest (VTSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
183.74
-1.08 (-0.58%)
At close: Sep 8, 2026
VTSMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 8, 2026 | 183.74 | 183.74 | 183.74 | 183.74 | 183.74 | -0.58% |
| Sep 4, 2026 | 184.82 | 184.82 | 184.82 | 184.82 | 184.82 | -0.31% |
| Sep 3, 2026 | 185.39 | 185.39 | 185.39 | 185.39 | 185.39 | 1.09% |
| Sep 2, 2026 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | 0.46% |
| Sep 1, 2026 | 182.56 | 182.56 | 182.56 | 182.56 | 182.56 | -0.78% |
| Aug 31, 2026 | 183.99 | 183.99 | 183.99 | 183.99 | 183.99 | -0.34% |
| Aug 28, 2026 | 184.61 | 184.61 | 184.61 | 184.61 | 184.61 | -0.36% |
| Aug 27, 2026 | 185.28 | 185.28 | 185.28 | 185.28 | 185.28 | 0.67% |
| Aug 26, 2026 | 184.04 | 184.04 | 184.04 | 184.04 | 184.04 | - |
| Aug 25, 2026 | 184.04 | 184.04 | 184.04 | 184.04 | 184.04 | 0.31% |
| Aug 24, 2026 | 183.47 | 183.47 | 183.47 | 183.47 | 183.47 | -0.34% |
| Aug 21, 2026 | 184.10 | 184.10 | 184.10 | 184.10 | 184.10 | 0.49% |
| Aug 20, 2026 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | -0.89% |
| Aug 19, 2026 | 184.85 | 184.85 | 184.85 | 184.85 | 184.85 | 0.23% |
| Aug 18, 2026 | 184.43 | 184.43 | 184.43 | 184.43 | 184.43 | -0.79% |
| Aug 17, 2026 | 185.89 | 185.89 | 185.89 | 185.89 | 185.89 | -0.48% |
| Aug 14, 2026 | 186.79 | 186.79 | 186.79 | 186.79 | 186.79 | -0.12% |
| Aug 13, 2026 | 187.01 | 187.01 | 187.01 | 187.01 | 187.01 | 0.63% |
| Aug 12, 2026 | 185.83 | 185.83 | 185.83 | 185.83 | 185.83 | 0.31% |
| Aug 11, 2026 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | -0.25% |
| Aug 10, 2026 | 185.72 | 185.72 | 185.72 | 185.72 | 185.72 | -0.07% |
| Aug 7, 2026 | 185.85 | 185.85 | 185.85 | 185.85 | 185.85 | 0.74% |
| Aug 6, 2026 | 184.48 | 184.48 | 184.48 | 184.48 | 184.48 | -0.19% |
| Aug 5, 2026 | 184.83 | 184.83 | 184.83 | 184.83 | 184.83 | -0.25% |
| Aug 4, 2026 | 185.29 | 185.29 | 185.29 | 185.29 | 185.29 | 1.84% |
| Aug 3, 2026 | 181.95 | 181.95 | 181.95 | 181.95 | 181.95 | 1.52% |
| Jul 31, 2026 | 179.22 | 179.22 | 179.22 | 179.22 | 179.22 | 0.57% |
| Jul 30, 2026 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | 1.63% |
| Jul 29, 2026 | 175.35 | 175.35 | 175.35 | 175.35 | 175.35 | -1.52% |
| Jul 28, 2026 | 178.05 | 178.05 | 178.05 | 178.05 | 178.05 | 0.19% |
| Jul 27, 2026 | 177.72 | 177.72 | 177.72 | 177.72 | 177.72 | 0.10% |
| Jul 24, 2026 | 177.54 | 177.54 | 177.54 | 177.54 | 177.54 | 0.03% |
| Jul 23, 2026 | 177.49 | 177.49 | 177.49 | 177.49 | 177.49 | -1.12% |
| Jul 22, 2026 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | -0.19% |
| Jul 21, 2026 | 179.85 | 179.85 | 179.85 | 179.85 | 179.85 | 0.93% |
| Jul 20, 2026 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | -0.26% |
| Jul 17, 2026 | 178.66 | 178.66 | 178.66 | 178.66 | 178.66 | -0.95% |
| Jul 16, 2026 | 180.37 | 180.37 | 180.37 | 180.37 | 180.37 | -0.48% |
| Jul 15, 2026 | 181.24 | 181.24 | 181.24 | 181.24 | 181.24 | 0.35% |
| Jul 14, 2026 | 180.61 | 180.61 | 180.61 | 180.61 | 180.61 | 0.37% |
| Jul 13, 2026 | 179.94 | 179.94 | 179.94 | 179.94 | 179.94 | -0.79% |
| Jul 10, 2026 | 181.38 | 181.38 | 181.38 | 181.38 | 181.38 | 0.30% |
| Jul 9, 2026 | 180.83 | 180.83 | 180.83 | 180.83 | 180.83 | 0.88% |
| Jul 8, 2026 | 179.26 | 179.26 | 179.26 | 179.26 | 179.26 | -0.36% |
| Jul 7, 2026 | 179.91 | 179.91 | 179.91 | 179.91 | 179.91 | -0.54% |
| Jul 6, 2026 | 180.88 | 180.88 | 180.88 | 180.88 | 180.88 | 0.71% |
| Jul 2, 2026 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | -0.05% |
| Jul 1, 2026 | 179.69 | 179.69 | 179.69 | 179.69 | 179.69 | -0.25% |
| Jun 30, 2026 | 180.14 | 180.14 | 180.14 | 180.14 | 180.14 | 0.79% |
| Jun 29, 2026 | 178.73 | 178.73 | 178.73 | 178.73 | 178.73 | 1.16% |