Skip to main content
Vanguard Total Stock Market Index Fund Investor Shares (VTSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
171.56
+0.16 (0.09%)
At close: Apr 27, 2026

VTSMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 27, 2026171.56171.56171.56171.56171.560.09%
Apr 24, 2026171.40171.40171.40171.40171.400.69%
Apr 23, 2026170.22170.22170.22170.22170.22-0.43%
Apr 22, 2026170.96170.96170.96170.96170.960.98%
Apr 21, 2026169.30169.30169.30169.30169.30-0.66%
Apr 20, 2026170.42170.42170.42170.42170.42-0.12%
Apr 17, 2026170.63170.63170.63170.63170.631.29%
Apr 16, 2026168.46168.46168.46168.46168.460.26%
Apr 15, 2026168.02168.02168.02168.02168.020.76%
Apr 14, 2026166.76166.76166.76166.76166.761.15%
Apr 13, 2026164.86164.86164.86164.86164.861.11%
Apr 10, 2026163.05163.05163.05163.05163.05-0.14%
Apr 9, 2026163.28163.28163.28163.28163.280.56%
Apr 8, 2026162.37162.37162.37162.37162.372.51%
Apr 7, 2026158.39158.39158.39158.39158.390.07%
Apr 6, 2026158.28158.28158.28158.28158.280.44%
Apr 2, 2026157.58157.58157.58157.58157.580.17%
Apr 1, 2026157.32157.32157.32157.32157.320.72%
Mar 31, 2026156.20156.20156.20156.20156.202.97%
Mar 30, 2026151.69151.69151.69151.69151.69-0.47%
Mar 27, 2026152.40152.40152.40152.40152.40-2.00%
Mar 26, 2026155.51155.51155.51155.51155.04-1.71%
Mar 25, 2026158.22158.22158.22158.22157.740.60%
Mar 24, 2026157.27157.27157.27157.27156.79-0.32%
Mar 23, 2026157.77157.77157.77157.77157.291.24%
Mar 20, 2026155.83155.83155.83155.83155.36-1.60%
Mar 19, 2026158.36158.36158.36158.36157.88-0.19%
Mar 18, 2026158.66158.66158.66158.66158.18-1.36%
Mar 17, 2026160.84160.84160.84160.84160.350.32%
Mar 16, 2026160.33160.33160.33160.33159.841.02%
Mar 13, 2026158.71158.71158.71158.71158.23-0.55%
Mar 12, 2026159.59159.59159.59159.59159.10-1.59%
Mar 11, 2026162.17162.17162.17162.17161.68-0.09%
Mar 10, 2026162.31162.31162.31162.31161.82-0.24%
Mar 9, 2026162.70162.70162.70162.70162.200.86%
Mar 6, 2026161.32161.32161.32161.32160.83-1.37%
Mar 5, 2026163.56163.56163.56163.56163.06-0.65%
Mar 4, 2026164.63164.63164.63164.63164.130.77%
Mar 3, 2026163.37163.37163.37163.37162.87-1.03%
Mar 2, 2026165.07165.07165.07165.07164.570.13%
Feb 27, 2026164.86164.86164.86164.86164.36-0.51%
Feb 26, 2026165.71165.71165.71165.71165.21-0.38%
Feb 25, 2026166.35166.35166.35166.35165.840.79%
Feb 24, 2026165.05165.05165.05165.05164.550.83%
Feb 23, 2026163.69163.69163.69163.69163.19-1.14%
Feb 20, 2026165.58165.58165.58165.58165.080.60%
Feb 19, 2026164.59164.59164.59164.59164.09-0.21%
Feb 18, 2026164.94164.94164.94164.94164.440.57%
Feb 17, 2026164.01164.01164.01164.01163.510.10%
Feb 13, 2026163.85163.85163.85163.85163.350.18%
Feb 12, 2026163.55163.55163.55163.55163.05-1.59%
Feb 11, 2026166.20166.20166.20166.20165.69-0.07%
Feb 10, 2026166.31166.31166.31166.31165.80-0.30%
Feb 9, 2026166.81166.81166.81166.81166.300.49%
Feb 6, 2026165.99165.99165.99165.99165.482.14%
Feb 5, 2026162.51162.51162.51162.51162.01-1.28%
Feb 4, 2026164.61164.61164.61164.61164.11-0.48%
Feb 3, 2026165.41165.41165.41165.41164.91-0.76%
Feb 2, 2026166.67166.67166.67166.67166.160.56%
Jan 30, 2026165.74165.74165.74165.74165.24-0.55%
Jan 29, 2026166.66166.66166.66166.66166.15-0.17%
Jan 28, 2026166.94166.94166.94166.94166.43-0.07%
Jan 27, 2026167.06167.06167.06167.06166.550.38%
Jan 26, 2026166.43166.43166.43166.43165.920.42%
Jan 23, 2026165.73165.73165.73165.73165.23-0.12%
Jan 22, 2026165.93165.93165.93165.93165.420.56%
Jan 21, 2026165.01165.01165.01165.01164.511.20%
Jan 20, 2026163.05163.05163.05163.05162.55-2.00%
Jan 16, 2026166.37166.37166.37166.37165.86-0.04%
Jan 15, 2026166.44166.44166.44166.44165.930.32%
Jan 14, 2026165.91165.91165.91165.91165.40-0.44%
Jan 13, 2026166.65166.65166.65166.65166.14-0.18%
Jan 12, 2026166.95166.95166.95166.95166.440.19%
Jan 9, 2026166.64166.64166.64166.64166.130.65%
Jan 8, 2026165.56165.56165.56165.56165.060.05%
Jan 7, 2026165.48165.48165.48165.48164.98-0.36%
Jan 6, 2026166.07166.07166.07166.07165.560.70%
Jan 5, 2026164.91164.91164.91164.91164.410.73%
Jan 2, 2026163.71163.71163.71163.71163.210.33%
Dec 31, 2025163.17163.17163.17163.17162.67-0.75%
Dec 30, 2025164.41164.41164.41164.41163.91-0.18%
Dec 29, 2025164.70164.70164.70164.70164.20-0.37%
Dec 26, 2025165.31165.31165.31165.31164.81-0.05%
Dec 24, 2025165.40165.40165.40165.40164.900.31%
Dec 23, 2025164.89164.89164.89164.89164.390.33%
Dec 22, 2025164.35164.35164.35164.35163.850.45%
Dec 19, 2025163.61163.61163.61163.61162.690.89%
Dec 18, 2025162.16162.16162.16162.16161.250.78%
Dec 17, 2025160.91160.91160.91160.91160.01-1.12%
Dec 16, 2025162.73162.73162.73162.73161.82-0.25%
Dec 15, 2025163.13163.13163.13163.13162.22-0.23%
Dec 12, 2025163.50163.50163.50163.50162.58-1.11%
Dec 11, 2025165.34165.34165.34165.34164.410.30%
Dec 10, 2025164.85164.85164.85164.85163.930.76%
Dec 9, 2025163.60163.60163.60163.60162.68-0.09%
Dec 8, 2025163.75163.75163.75163.75162.83-0.33%
Dec 5, 2025164.29164.29164.29164.29163.370.17%
Dec 4, 2025164.01164.01164.01164.01163.090.15%
Dec 3, 2025163.76163.76163.76163.76162.840.42%
Dec 2, 2025163.08163.08163.08163.08162.170.21%