Vanguard MStar Total Stk Mkt Idx Invest (VTSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
185.89
+1.16 (0.63%)
At close: Oct 9, 2026
VTSMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 9, 2026 | 185.89 | 185.89 | 185.89 | 185.89 | 185.89 | 0.63% |
| Oct 8, 2026 | 184.73 | 184.73 | 184.73 | 184.73 | 184.73 | -0.42% |
| Oct 7, 2026 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | -0.35% |
| Oct 6, 2026 | 186.15 | 186.15 | 186.15 | 186.15 | 186.15 | 0.53% |
| Oct 5, 2026 | 185.16 | 185.16 | 185.16 | 185.16 | 185.16 | 0.66% |
| Oct 2, 2026 | 183.95 | 183.95 | 183.95 | 183.95 | 183.95 | 0.76% |
| Oct 1, 2026 | 182.57 | 182.57 | 182.57 | 182.57 | 182.57 | 0.24% |
| Sep 30, 2026 | 182.13 | 182.13 | 182.13 | 182.13 | 182.13 | -0.26% |
| Sep 29, 2026 | 182.61 | 182.61 | 182.61 | 182.61 | 182.61 | -0.16% |
| Sep 28, 2026 | 182.91 | 182.91 | 182.91 | 182.91 | 182.91 | -0.81% |
| Sep 25, 2026 | 184.85 | 184.85 | 184.85 | 184.85 | 184.40 | 0.47% |
| Sep 24, 2026 | 183.99 | 183.99 | 183.99 | 183.99 | 183.54 | -0.03% |
| Sep 23, 2026 | 184.05 | 184.05 | 184.05 | 184.05 | 183.60 | -0.80% |
| Sep 22, 2026 | 185.53 | 185.53 | 185.53 | 185.53 | 185.07 | 0.05% |
| Sep 21, 2026 | 185.44 | 185.44 | 185.44 | 185.44 | 184.98 | 1.43% |
| Sep 18, 2026 | 182.83 | 182.83 | 182.83 | 182.83 | 182.38 | 0.10% |
| Sep 17, 2026 | 182.65 | 182.65 | 182.65 | 182.65 | 182.20 | 1.10% |
| Sep 16, 2026 | 180.66 | 180.66 | 180.66 | 180.66 | 180.22 | -0.44% |
| Sep 15, 2026 | 181.45 | 181.45 | 181.45 | 181.45 | 181.00 | -0.47% |
| Sep 14, 2026 | 182.30 | 182.30 | 182.30 | 182.30 | 181.85 | -0.46% |
| Sep 11, 2026 | 183.14 | 183.14 | 183.14 | 183.14 | 182.69 | 0.85% |
| Sep 10, 2026 | 181.60 | 181.60 | 181.60 | 181.60 | 181.15 | -0.62% |
| Sep 9, 2026 | 182.74 | 182.74 | 182.74 | 182.74 | 182.29 | -0.54% |
| Sep 8, 2026 | 183.74 | 183.74 | 183.74 | 183.74 | 183.29 | -0.58% |
| Sep 4, 2026 | 184.82 | 184.82 | 184.82 | 184.82 | 184.37 | -0.31% |
| Sep 3, 2026 | 185.39 | 185.39 | 185.39 | 185.39 | 184.93 | 1.09% |
| Sep 2, 2026 | 183.40 | 183.40 | 183.40 | 183.40 | 182.95 | 0.46% |
| Sep 1, 2026 | 182.56 | 182.56 | 182.56 | 182.56 | 182.11 | -0.78% |
| Aug 31, 2026 | 183.99 | 183.99 | 183.99 | 183.99 | 183.54 | -0.34% |
| Aug 28, 2026 | 184.61 | 184.61 | 184.61 | 184.61 | 184.16 | -0.36% |
| Aug 27, 2026 | 185.28 | 185.28 | 185.28 | 185.28 | 184.82 | 0.67% |
| Aug 26, 2026 | 184.04 | 184.04 | 184.04 | 184.04 | 183.59 | - |
| Aug 25, 2026 | 184.04 | 184.04 | 184.04 | 184.04 | 183.59 | 0.31% |
| Aug 24, 2026 | 183.47 | 183.47 | 183.47 | 183.47 | 183.02 | -0.34% |
| Aug 21, 2026 | 184.10 | 184.10 | 184.10 | 184.10 | 183.65 | 0.49% |
| Aug 20, 2026 | 183.20 | 183.20 | 183.20 | 183.20 | 182.75 | -0.89% |
| Aug 19, 2026 | 184.85 | 184.85 | 184.85 | 184.85 | 184.40 | 0.23% |
| Aug 18, 2026 | 184.43 | 184.43 | 184.43 | 184.43 | 183.98 | -0.79% |
| Aug 17, 2026 | 185.89 | 185.89 | 185.89 | 185.89 | 185.43 | -0.48% |
| Aug 14, 2026 | 186.79 | 186.79 | 186.79 | 186.79 | 186.33 | -0.12% |
| Aug 13, 2026 | 187.01 | 187.01 | 187.01 | 187.01 | 186.55 | 0.63% |
| Aug 12, 2026 | 185.83 | 185.83 | 185.83 | 185.83 | 185.37 | 0.31% |
| Aug 11, 2026 | 185.25 | 185.25 | 185.25 | 185.25 | 184.79 | -0.25% |
| Aug 10, 2026 | 185.72 | 185.72 | 185.72 | 185.72 | 185.26 | -0.07% |
| Aug 7, 2026 | 185.85 | 185.85 | 185.85 | 185.85 | 185.39 | 0.74% |
| Aug 6, 2026 | 184.48 | 184.48 | 184.48 | 184.48 | 184.03 | -0.19% |
| Aug 5, 2026 | 184.83 | 184.83 | 184.83 | 184.83 | 184.38 | -0.25% |
| Aug 4, 2026 | 185.29 | 185.29 | 185.29 | 185.29 | 184.83 | 1.84% |
| Aug 3, 2026 | 181.95 | 181.95 | 181.95 | 181.95 | 181.50 | 1.52% |
| Jul 31, 2026 | 179.22 | 179.22 | 179.22 | 179.22 | 178.78 | 0.57% |