Skip to main content
Vanguard Total Stock Mkt Idx Inv (VTSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
164.29
+0.28 (0.17%)
At close: Dec 5, 2025

VTSMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 2025164.29164.29164.29164.29164.290.17%
Dec 4, 2025164.01164.01164.01164.01164.010.15%
Dec 3, 2025163.76163.76163.76163.76163.760.42%
Dec 2, 2025163.08163.08163.08163.08163.080.21%
Dec 1, 2025162.74162.74162.74162.74162.74-0.56%
Nov 28, 2025163.66163.66163.66163.66163.660.56%
Nov 26, 2025162.75162.75162.75162.75162.750.69%
Nov 25, 2025161.63161.63161.63161.63161.631.05%
Nov 24, 2025159.95159.95159.95159.95159.951.56%
Nov 21, 2025157.50157.50157.50157.50157.501.11%
Nov 20, 2025155.77155.77155.77155.77155.77-1.59%
Nov 19, 2025158.28158.28158.28158.28158.280.34%
Nov 18, 2025157.75157.75157.75157.75157.75-0.70%
Nov 17, 2025158.86158.86158.86158.86158.86-1.02%
Nov 14, 2025160.49160.49160.49160.49160.49-0.04%
Nov 13, 2025160.55160.55160.55160.55160.55-1.76%
Nov 12, 2025163.42163.42163.42163.42163.420.06%
Nov 11, 2025163.33163.33163.33163.33163.330.20%
Nov 10, 2025163.00163.00163.00163.00163.001.48%
Nov 7, 2025160.62160.62160.62160.62160.620.24%
Nov 6, 2025160.23160.23160.23160.23160.23-1.16%
Nov 5, 2025162.11162.11162.11162.11162.110.45%
Nov 4, 2025161.38161.38161.38161.38161.38-1.22%
Nov 3, 2025163.38163.38163.38163.38163.380.11%
Oct 31, 2025163.20163.20163.20163.20163.200.36%
Oct 30, 2025162.61162.61162.61162.61162.61-1.01%
Oct 29, 2025164.27164.27164.27164.27164.27-0.10%
Oct 28, 2025164.43164.43164.43164.43164.430.10%
Oct 27, 2025164.27164.27164.27164.27164.271.15%
Oct 24, 2025162.41162.41162.41162.41162.410.80%
Oct 23, 2025161.12161.12161.12161.12161.120.67%
Oct 22, 2025160.04160.04160.04160.04160.04-0.64%
Oct 21, 2025161.07161.07161.07161.07161.070.01%
Oct 20, 2025161.05161.05161.05161.05161.051.13%
Oct 17, 2025159.25159.25159.25159.25159.250.44%
Oct 16, 2025158.56158.56158.56158.56158.56-0.75%
Oct 15, 2025159.76159.76159.76159.76159.760.42%
Oct 14, 2025159.09159.09159.09159.09159.09-0.02%
Oct 13, 2025159.12159.12159.12159.12159.121.63%
Oct 10, 2025156.57156.57156.57156.57156.57-2.72%
Oct 9, 2025160.95160.95160.95160.95160.95-0.32%
Oct 8, 2025161.46161.46161.46161.46161.460.64%
Oct 7, 2025160.44160.44160.44160.44160.44-0.47%
Oct 6, 2025161.19161.19161.19161.19161.190.37%
Oct 3, 2025160.59160.59160.59160.59160.590.06%
Oct 2, 2025160.49160.49160.49160.49160.490.13%
Oct 1, 2025160.28160.28160.28160.28160.280.34%
Sep 30, 2025159.74159.74159.74159.74159.740.35%
Sep 29, 2025159.19159.19159.19159.19159.19-
Sep 26, 2025158.79158.79158.79159.19158.790.63%
Sep 25, 2025157.79157.79157.79158.19157.79-0.55%
Sep 24, 2025158.67158.67158.67159.07158.67-0.36%
Sep 23, 2025159.24159.24159.24159.64159.24-0.54%
Sep 22, 2025160.10160.10160.10160.50160.100.41%
Sep 19, 2025159.44159.44159.44159.84159.440.39%
Sep 18, 2025158.82158.82158.82159.22158.820.63%
Sep 17, 2025157.83157.83157.83158.23157.83-0.08%
Sep 16, 2025157.96157.96157.96158.36157.96-0.11%
Sep 15, 2025158.14158.14158.14158.54158.140.46%
Sep 12, 2025157.42157.42157.42157.81157.41-0.15%
Sep 11, 2025157.65157.65157.65158.05157.650.93%
Sep 10, 2025156.20156.20156.20156.59156.200.25%
Sep 9, 2025155.81155.81155.81156.20155.810.19%
Sep 8, 2025155.51155.51155.51155.90155.510.26%
Sep 5, 2025155.11155.11155.11155.50155.11-0.20%
Sep 4, 2025155.42155.42155.42155.81155.420.89%
Sep 3, 2025154.05154.05154.05154.44154.050.42%
Sep 2, 2025153.41153.41153.41153.79153.40-0.65%
Aug 29, 2025154.40154.40154.40154.79154.40-0.63%
Aug 28, 2025155.38155.38155.38155.77155.380.36%
Aug 27, 2025154.82154.82154.82155.21154.820.28%
Aug 26, 2025154.39154.39154.39154.78154.390.45%
Aug 25, 2025153.70153.70153.70154.09153.70-0.47%
Aug 22, 2025154.43154.43154.43154.82154.431.70%
Aug 21, 2025151.85151.85151.85152.23151.85-0.33%
Aug 20, 2025152.36152.36152.36152.74152.36-0.25%
Aug 19, 2025152.74152.74152.74153.12152.74-0.60%
Aug 18, 2025153.66153.66153.66154.05153.660.03%
Aug 15, 2025153.61153.61153.61154.00153.61-0.27%
Aug 14, 2025154.02154.02154.02154.41154.02-0.10%
Aug 13, 2025154.18154.18154.18154.57154.180.46%
Aug 12, 2025153.48153.48153.48153.86153.471.26%
Aug 11, 2025151.56151.56151.56151.94151.56-0.24%
Aug 8, 2025151.93151.93151.93152.31151.930.67%
Aug 7, 2025150.92150.92150.92151.30150.92-0.09%
Aug 6, 2025151.06151.06151.06151.44151.060.65%
Aug 5, 2025150.08150.08150.08150.46150.08-0.44%
Aug 4, 2025150.74150.74150.74151.12150.741.53%
Aug 1, 2025148.48148.48148.48148.85148.48-1.65%
Jul 31, 2025150.97150.97150.97151.35150.97-0.36%
Jul 30, 2025151.52151.52151.52151.90151.52-0.14%
Jul 29, 2025151.73151.73151.73152.11151.73-0.33%
Jul 28, 2025152.23152.23152.23152.61152.23-0.01%
Jul 25, 2025152.24152.24152.24152.62152.240.44%
Jul 24, 2025151.57151.57151.57151.95151.57-0.03%
Jul 23, 2025151.62151.62151.62152.00151.620.81%
Jul 22, 2025150.40150.40150.40150.78150.400.15%
Jul 21, 2025150.17150.17150.17150.55150.170.05%
Jul 18, 2025150.09150.09150.09150.47150.09-
Jul 17, 2025150.09150.09150.09150.47150.090.60%