Vanguard Total Stock Mkt Idx Inv (VTSMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
154.41
-0.16 (-0.10%)
Aug 14, 2025, 4:00 PM EDT
VTSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 14, 2025 | 154.41 | 154.41 | 154.41 | 154.41 | 154.41 | -0.10% |
| Aug 13, 2025 | 154.57 | 154.57 | 154.57 | 154.57 | 154.57 | 0.46% |
| Aug 12, 2025 | 153.86 | 153.86 | 153.86 | 153.86 | 153.86 | 1.26% |
| Aug 11, 2025 | 151.94 | 151.94 | 151.94 | 151.94 | 151.94 | -0.24% |
| Aug 8, 2025 | 152.31 | 152.31 | 152.31 | 152.31 | 152.31 | 0.67% |
| Aug 7, 2025 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | -0.09% |
| Aug 6, 2025 | 151.44 | 151.44 | 151.44 | 151.44 | 151.44 | 0.65% |
| Aug 5, 2025 | 150.46 | 150.46 | 150.46 | 150.46 | 150.46 | -0.44% |
| Aug 4, 2025 | 151.12 | 151.12 | 151.12 | 151.12 | 151.12 | 1.53% |
| Aug 1, 2025 | 148.85 | 148.85 | 148.85 | 148.85 | 148.85 | -1.65% |
| Jul 31, 2025 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | -0.36% |
| Jul 30, 2025 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | -0.14% |
| Jul 29, 2025 | 152.11 | 152.11 | 152.11 | 152.11 | 152.11 | -0.33% |
| Jul 28, 2025 | 152.61 | 152.61 | 152.61 | 152.61 | 152.61 | -0.01% |
| Jul 25, 2025 | 152.62 | 152.62 | 152.62 | 152.62 | 152.62 | 0.44% |
| Jul 24, 2025 | 151.95 | 151.95 | 151.95 | 151.95 | 151.95 | -0.03% |
| Jul 23, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0.81% |
| Jul 22, 2025 | 150.78 | 150.78 | 150.78 | 150.78 | 150.78 | 0.15% |
| Jul 21, 2025 | 150.55 | 150.55 | 150.55 | 150.55 | 150.55 | 0.05% |
| Jul 18, 2025 | 150.47 | 150.47 | 150.47 | 150.47 | 150.47 | - |
| Jul 17, 2025 | 150.47 | 150.47 | 150.47 | 150.47 | 150.47 | 0.60% |
| Jul 16, 2025 | 149.57 | 149.57 | 149.57 | 149.57 | 149.57 | 0.39% |
| Jul 15, 2025 | 148.99 | 148.99 | 148.99 | 148.99 | 148.99 | -0.53% |
| Jul 14, 2025 | 149.79 | 149.79 | 149.79 | 149.79 | 149.79 | 0.23% |
| Jul 11, 2025 | 149.45 | 149.45 | 149.45 | 149.45 | 149.45 | -0.42% |
| Jul 10, 2025 | 150.08 | 150.08 | 150.08 | 150.08 | 150.08 | 0.28% |
| Jul 9, 2025 | 149.66 | 149.66 | 149.66 | 149.66 | 149.66 | 0.64% |
| Jul 8, 2025 | 148.71 | 148.71 | 148.71 | 148.71 | 148.71 | -0.04% |
| Jul 7, 2025 | 148.77 | 148.77 | 148.77 | 148.77 | 148.77 | -0.81% |
| Jul 3, 2025 | 149.99 | 149.99 | 149.99 | 149.99 | 149.99 | 0.86% |
| Jul 2, 2025 | 148.71 | 148.71 | 148.71 | 148.71 | 148.71 | 0.54% |
| Jul 1, 2025 | 147.91 | 147.91 | 147.91 | 147.91 | 147.91 | -0.05% |
| Jun 30, 2025 | 147.99 | 147.99 | 147.99 | 147.99 | 147.99 | 0.26% |
| Jun 27, 2025 | 147.61 | 147.61 | 147.61 | 147.61 | 147.21 | 0.48% |
| Jun 26, 2025 | 146.91 | 146.91 | 146.91 | 146.91 | 146.51 | 0.87% |
| Jun 25, 2025 | 145.64 | 145.64 | 145.64 | 145.64 | 145.24 | -0.12% |
| Jun 24, 2025 | 145.82 | 145.82 | 145.82 | 145.82 | 145.42 | 1.14% |
| Jun 23, 2025 | 144.17 | 144.17 | 144.17 | 144.17 | 143.78 | 0.95% |
| Jun 20, 2025 | 142.82 | 142.82 | 142.82 | 142.82 | 142.43 | -0.21% |
| Jun 18, 2025 | 143.12 | 143.12 | 143.12 | 143.12 | 142.73 | 0.04% |
| Jun 17, 2025 | 143.06 | 143.06 | 143.06 | 143.06 | 142.67 | -0.83% |
| Jun 16, 2025 | 144.26 | 144.26 | 144.26 | 144.26 | 143.87 | 0.98% |
| Jun 13, 2025 | 142.86 | 142.86 | 142.86 | 142.86 | 142.47 | -1.17% |
| Jun 12, 2025 | 144.55 | 144.55 | 144.55 | 144.55 | 144.15 | 0.31% |
| Jun 11, 2025 | 144.10 | 144.10 | 144.10 | 144.10 | 143.71 | -0.28% |
| Jun 10, 2025 | 144.50 | 144.50 | 144.50 | 144.50 | 144.11 | 0.51% |
| Jun 9, 2025 | 143.77 | 143.77 | 143.77 | 143.77 | 143.38 | 0.10% |
| Jun 6, 2025 | 143.62 | 143.62 | 143.62 | 143.62 | 143.23 | 1.06% |
| Jun 5, 2025 | 142.11 | 142.11 | 142.11 | 142.11 | 141.72 | -0.46% |
| Jun 4, 2025 | 142.76 | 142.76 | 142.76 | 142.76 | 142.37 | 0.02% |