VTSMX Fund Historical Price Quotes NMFQS:VTSMX
Large Blend | Vanguard
$164.86
↓
$-0.85 (-0.51%)
Last Updated: Mar 20, 2026
VTSMX Historical Data
You're viewing historical data for Vanguard Total Stock Market Index Fund Investor Shares (VTSMX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $165.31 | $165.31 | $165.31 | $165.31 | 0 |
| 2025-12-24 | $165.40 | $165.40 | $165.40 | $165.40 | 0 |
| 2025-12-23 | $164.89 | $164.89 | $164.89 | $164.89 | 0 |
| 2025-12-22 | $164.35 | $164.35 | $164.35 | $164.35 | 0 |
| 2025-12-19 | $163.61 | $163.61 | $163.61 | $163.61 | 0 |
| 2025-12-18 | $162.16 | $162.16 | $162.16 | $162.16 | 0 |
| 2025-12-17 | $160.91 | $160.91 | $160.91 | $160.91 | 0 |
| 2025-12-16 | $162.73 | $162.73 | $162.73 | $162.73 | 0 |
| 2025-12-15 | $163.13 | $163.13 | $163.13 | $163.13 | 0 |
| 2025-12-12 | $163.50 | $163.50 | $163.50 | $163.50 | 0 |
| 2025-12-11 | $165.34 | $165.34 | $165.34 | $165.34 | 0 |
| 2025-12-10 | $164.85 | $164.85 | $164.85 | $164.85 | 0 |
| 2025-12-09 | $163.60 | $163.60 | $163.60 | $163.60 | 0 |
| 2025-12-08 | $163.75 | $163.75 | $163.75 | $163.75 | 0 |
| 2025-12-05 | $164.29 | $164.29 | $164.29 | $164.29 | 0 |
| 2025-12-04 | $164.01 | $164.01 | $164.01 | $164.01 | 0 |
| 2025-12-03 | $163.76 | $163.76 | $163.76 | $163.76 | 0 |
| 2025-12-02 | $163.08 | $163.08 | $163.08 | $163.08 | 0 |
| 2025-12-01 | $162.74 | $162.74 | $162.74 | $162.74 | 0 |
| 2025-11-28 | $163.66 | $163.66 | $163.66 | $163.66 | 0 |
| 2025-11-26 | $162.75 | $162.75 | $162.75 | $162.75 | 0 |
| 2025-11-25 | $161.63 | $161.63 | $161.63 | $161.63 | 0 |
| 2025-11-24 | $159.95 | $159.95 | $159.95 | $159.95 | 0 |
| 2025-11-21 | $157.50 | $157.50 | $157.50 | $157.50 | 0 |
| 2025-11-20 | $155.77 | $155.77 | $155.77 | $155.77 | 0 |
| 2025-11-19 | $158.28 | $158.28 | $158.28 | $158.28 | 0 |
| 2025-11-18 | $157.75 | $157.75 | $157.75 | $157.75 | 0 |
| 2025-11-17 | $158.86 | $158.86 | $158.86 | $158.86 | 0 |
| 2025-11-14 | $160.49 | $160.49 | $160.49 | $160.49 | 0 |
| 2025-11-13 | $160.55 | $160.55 | $160.55 | $160.55 | 0 |
| 2025-11-12 | $163.42 | $163.42 | $163.42 | $163.42 | 0 |
| 2025-11-11 | $163.33 | $163.33 | $163.33 | $163.33 | 0 |
| 2025-11-10 | $163.00 | $163.00 | $163.00 | $163.00 | 0 |
| 2025-11-07 | $160.62 | $160.62 | $160.62 | $160.62 | 0 |
| 2025-11-06 | $160.23 | $160.23 | $160.23 | $160.23 | 0 |
| 2025-11-05 | $162.11 | $162.11 | $162.11 | $162.11 | 0 |
| 2025-11-04 | $161.38 | $161.38 | $161.38 | $161.38 | 0 |
| 2025-11-03 | $163.38 | $163.38 | $163.38 | $163.38 | 0 |
| 2025-10-31 | $163.20 | $163.20 | $163.20 | $163.20 | 0 |
| 2025-10-30 | $162.61 | $162.61 | $162.61 | $162.61 | 0 |
| 2025-10-29 | $164.27 | $164.27 | $164.27 | $164.27 | 0 |
| 2025-10-28 | $164.43 | $164.43 | $164.43 | $164.43 | 0 |
| 2025-10-27 | $164.27 | $164.27 | $164.27 | $164.27 | 0 |
| 2025-10-24 | $162.41 | $162.41 | $162.41 | $162.41 | 0 |
| 2025-10-23 | $161.12 | $161.12 | $161.12 | $161.12 | 0 |
| 2025-10-22 | $160.04 | $160.04 | $160.04 | $160.04 | 0 |
| 2025-10-21 | $161.07 | $161.07 | $161.07 | $161.07 | 0 |
| 2025-10-20 | $161.05 | $161.05 | $161.05 | $161.05 | 0 |
| 2025-10-17 | $159.25 | $159.25 | $159.25 | $159.25 | 0 |
| 2025-10-16 | $158.56 | $158.56 | $158.56 | $158.56 | 0 |
| 2025-10-15 | $159.76 | $159.76 | $159.76 | $159.76 | 0 |