Vanguard Total Stock Market Index Fund Investor Shares (VTSMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
164.63
+1.26 (0.77%)
Mar 4, 2026, 9:30 AM EST
VTSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 4, 2026 | 164.63 | 164.63 | 164.63 | 164.63 | 164.63 | 0.77% |
| Mar 3, 2026 | 163.37 | 163.37 | 163.37 | 163.37 | 163.37 | -1.03% |
| Mar 2, 2026 | 165.07 | 165.07 | 165.07 | 165.07 | 165.07 | 0.13% |
| Feb 27, 2026 | 164.86 | 164.86 | 164.86 | 164.86 | 164.86 | -0.51% |
| Feb 26, 2026 | 165.71 | 165.71 | 165.71 | 165.71 | 165.71 | -0.38% |
| Feb 25, 2026 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | 0.79% |
| Feb 24, 2026 | 165.05 | 165.05 | 165.05 | 165.05 | 165.05 | 0.83% |
| Feb 23, 2026 | 163.69 | 163.69 | 163.69 | 163.69 | 163.69 | -1.14% |
| Feb 20, 2026 | 165.58 | 165.58 | 165.58 | 165.58 | 165.58 | 0.60% |
| Feb 19, 2026 | 164.59 | 164.59 | 164.59 | 164.59 | 164.59 | -0.21% |
| Feb 18, 2026 | 164.94 | 164.94 | 164.94 | 164.94 | 164.94 | 0.57% |
| Feb 17, 2026 | 164.01 | 164.01 | 164.01 | 164.01 | 164.01 | 0.10% |
| Feb 13, 2026 | 163.85 | 163.85 | 163.85 | 163.85 | 163.85 | 0.18% |
| Feb 12, 2026 | 163.55 | 163.55 | 163.55 | 163.55 | 163.55 | -1.59% |
| Feb 11, 2026 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | -0.07% |
| Feb 10, 2026 | 166.31 | 166.31 | 166.31 | 166.31 | 166.31 | -0.30% |
| Feb 9, 2026 | 166.81 | 166.81 | 166.81 | 166.81 | 166.81 | 0.49% |
| Feb 6, 2026 | 165.99 | 165.99 | 165.99 | 165.99 | 165.99 | 2.14% |
| Feb 5, 2026 | 162.51 | 162.51 | 162.51 | 162.51 | 162.51 | -1.28% |
| Feb 4, 2026 | 164.61 | 164.61 | 164.61 | 164.61 | 164.61 | -0.48% |
| Feb 3, 2026 | 165.41 | 165.41 | 165.41 | 165.41 | 165.41 | -0.76% |
| Feb 2, 2026 | 166.67 | 166.67 | 166.67 | 166.67 | 166.67 | 0.56% |
| Jan 30, 2026 | 165.74 | 165.74 | 165.74 | 165.74 | 165.74 | -0.55% |
| Jan 29, 2026 | 166.66 | 166.66 | 166.66 | 166.66 | 166.66 | -0.17% |
| Jan 28, 2026 | 166.94 | 166.94 | 166.94 | 166.94 | 166.94 | -0.07% |
| Jan 27, 2026 | 167.06 | 167.06 | 167.06 | 167.06 | 167.06 | 0.38% |
| Jan 26, 2026 | 166.43 | 166.43 | 166.43 | 166.43 | 166.43 | 0.42% |
| Jan 23, 2026 | 165.73 | 165.73 | 165.73 | 165.73 | 165.73 | -0.12% |
| Jan 22, 2026 | 165.93 | 165.93 | 165.93 | 165.93 | 165.93 | 0.56% |
| Jan 21, 2026 | 165.01 | 165.01 | 165.01 | 165.01 | 165.01 | 1.20% |
| Jan 20, 2026 | 163.05 | 163.05 | 163.05 | 163.05 | 163.05 | -2.00% |
| Jan 16, 2026 | 166.37 | 166.37 | 166.37 | 166.37 | 166.37 | -0.04% |
| Jan 15, 2026 | 166.44 | 166.44 | 166.44 | 166.44 | 166.44 | 0.32% |
| Jan 14, 2026 | 165.91 | 165.91 | 165.91 | 165.91 | 165.91 | -0.44% |
| Jan 13, 2026 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | -0.18% |
| Jan 12, 2026 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | 0.19% |
| Jan 9, 2026 | 166.64 | 166.64 | 166.64 | 166.64 | 166.64 | 0.65% |
| Jan 8, 2026 | 165.56 | 165.56 | 165.56 | 165.56 | 165.56 | 0.05% |
| Jan 7, 2026 | 165.48 | 165.48 | 165.48 | 165.48 | 165.48 | -0.36% |
| Jan 6, 2026 | 166.07 | 166.07 | 166.07 | 166.07 | 166.07 | 0.70% |
| Jan 5, 2026 | 164.91 | 164.91 | 164.91 | 164.91 | 164.91 | 0.73% |
| Jan 2, 2026 | 163.71 | 163.71 | 163.71 | 163.71 | 163.71 | 0.33% |
| Dec 31, 2025 | 163.17 | 163.17 | 163.17 | 163.17 | 163.17 | -0.75% |
| Dec 30, 2025 | 164.41 | 164.41 | 164.41 | 164.41 | 164.41 | -0.18% |
| Dec 29, 2025 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | -0.37% |
| Dec 26, 2025 | 165.31 | 165.31 | 165.31 | 165.31 | 165.31 | -0.05% |
| Dec 24, 2025 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | 0.31% |
| Dec 23, 2025 | 164.89 | 164.89 | 164.89 | 164.89 | 164.89 | 0.33% |
| Dec 22, 2025 | 164.35 | 164.35 | 164.35 | 164.35 | 164.35 | 0.45% |
| Dec 19, 2025 | 163.19 | 163.19 | 163.19 | 163.61 | 163.19 | 0.89% |
| Dec 18, 2025 | 161.74 | 161.74 | 161.74 | 162.16 | 161.74 | 0.78% |
| Dec 17, 2025 | 160.50 | 160.50 | 160.50 | 160.91 | 160.50 | -1.12% |
| Dec 16, 2025 | 162.31 | 162.31 | 162.31 | 162.73 | 162.31 | -0.25% |
| Dec 15, 2025 | 162.71 | 162.71 | 162.71 | 163.13 | 162.71 | -0.23% |
| Dec 12, 2025 | 163.08 | 163.08 | 163.08 | 163.50 | 163.08 | -1.11% |
| Dec 11, 2025 | 164.91 | 164.91 | 164.91 | 165.34 | 164.91 | 0.30% |
| Dec 10, 2025 | 164.43 | 164.43 | 164.43 | 164.85 | 164.43 | 0.76% |
| Dec 9, 2025 | 163.18 | 163.18 | 163.18 | 163.60 | 163.18 | -0.09% |
| Dec 8, 2025 | 163.33 | 163.33 | 163.33 | 163.75 | 163.33 | -0.33% |
| Dec 5, 2025 | 163.87 | 163.87 | 163.87 | 164.29 | 163.87 | 0.17% |
| Dec 4, 2025 | 163.59 | 163.59 | 163.59 | 164.01 | 163.59 | 0.15% |
| Dec 3, 2025 | 163.34 | 163.34 | 163.34 | 163.76 | 163.34 | 0.42% |
| Dec 2, 2025 | 162.66 | 162.66 | 162.66 | 163.08 | 162.66 | 0.21% |
| Dec 1, 2025 | 162.32 | 162.32 | 162.32 | 162.74 | 162.32 | -0.56% |
| Nov 28, 2025 | 163.24 | 163.24 | 163.24 | 163.66 | 163.24 | 0.56% |
| Nov 26, 2025 | 162.33 | 162.33 | 162.33 | 162.75 | 162.33 | 0.69% |
| Nov 25, 2025 | 161.21 | 161.21 | 161.21 | 161.63 | 161.21 | 1.05% |
| Nov 24, 2025 | 159.54 | 159.54 | 159.54 | 159.95 | 159.54 | 1.56% |
| Nov 21, 2025 | 157.09 | 157.09 | 157.09 | 157.50 | 157.09 | 1.11% |
| Nov 20, 2025 | 155.37 | 155.37 | 155.37 | 155.77 | 155.37 | -1.59% |
| Nov 19, 2025 | 157.87 | 157.87 | 157.87 | 158.28 | 157.87 | 0.34% |
| Nov 18, 2025 | 157.34 | 157.34 | 157.34 | 157.75 | 157.34 | -0.70% |
| Nov 17, 2025 | 158.45 | 158.45 | 158.45 | 158.86 | 158.45 | -1.02% |
| Nov 14, 2025 | 160.08 | 160.08 | 160.08 | 160.49 | 160.08 | -0.04% |
| Nov 13, 2025 | 160.14 | 160.14 | 160.14 | 160.55 | 160.14 | -1.76% |
| Nov 12, 2025 | 163.00 | 163.00 | 163.00 | 163.42 | 163.00 | 0.06% |
| Nov 11, 2025 | 162.91 | 162.91 | 162.91 | 163.33 | 162.91 | 0.20% |
| Nov 10, 2025 | 162.58 | 162.58 | 162.58 | 163.00 | 162.58 | 1.48% |
| Nov 7, 2025 | 160.21 | 160.21 | 160.21 | 160.62 | 160.21 | 0.24% |
| Nov 6, 2025 | 159.82 | 159.82 | 159.82 | 160.23 | 159.82 | -1.16% |
| Nov 5, 2025 | 161.69 | 161.69 | 161.69 | 162.11 | 161.69 | 0.45% |
| Nov 4, 2025 | 160.96 | 160.96 | 160.96 | 161.38 | 160.96 | -1.22% |
| Nov 3, 2025 | 162.96 | 162.96 | 162.96 | 163.38 | 162.96 | 0.11% |
| Oct 31, 2025 | 162.78 | 162.78 | 162.78 | 163.20 | 162.78 | 0.36% |
| Oct 30, 2025 | 162.19 | 162.19 | 162.19 | 162.61 | 162.19 | -1.01% |
| Oct 29, 2025 | 163.85 | 163.85 | 163.85 | 164.27 | 163.85 | -0.10% |
| Oct 28, 2025 | 164.01 | 164.01 | 164.01 | 164.43 | 164.01 | 0.10% |
| Oct 27, 2025 | 163.85 | 163.85 | 163.85 | 164.27 | 163.85 | 1.15% |
| Oct 24, 2025 | 161.99 | 161.99 | 161.99 | 162.41 | 161.99 | 0.80% |
| Oct 23, 2025 | 160.71 | 160.71 | 160.71 | 161.12 | 160.70 | 0.67% |
| Oct 22, 2025 | 159.63 | 159.63 | 159.63 | 160.04 | 159.63 | -0.64% |
| Oct 21, 2025 | 160.66 | 160.66 | 160.66 | 161.07 | 160.66 | 0.01% |
| Oct 20, 2025 | 160.64 | 160.64 | 160.64 | 161.05 | 160.64 | 1.13% |
| Oct 17, 2025 | 158.84 | 158.84 | 158.84 | 159.25 | 158.84 | 0.44% |
| Oct 16, 2025 | 158.15 | 158.15 | 158.15 | 158.56 | 158.15 | -0.75% |
| Oct 15, 2025 | 159.35 | 159.35 | 159.35 | 159.76 | 159.35 | 0.42% |
| Oct 14, 2025 | 158.68 | 158.68 | 158.68 | 159.09 | 158.68 | -0.02% |
| Oct 13, 2025 | 158.71 | 158.71 | 158.71 | 159.12 | 158.71 | 1.63% |
| Oct 10, 2025 | 156.17 | 156.17 | 156.17 | 156.57 | 156.17 | -2.72% |
| Oct 9, 2025 | 160.54 | 160.54 | 160.54 | 160.95 | 160.54 | -0.32% |