Vanguard Morn Total Stk Mkt Idx Investor ( VTSMX) - Price History
Monthly price history for VTSMX (Vanguard Morn Total Stk Mkt Idx Investor)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $183.20 | $183.20 |
| July 2026 | $179.22 | $179.22 |
| June 2026 | $180.14 | $180.14 |
| May 2026 | $180.74 | $181.25 |
| April 2026 | $171.88 | $172.36 |
| March 2026 | $155.76 | $156.20 |
| February 2026 | $163.91 | $164.86 |
| January 2026 | $164.78 | $165.74 |
| December 2025 | $162.23 | $163.17 |
| November 2025 | $162.29 | $163.66 |
| October 2025 | $161.84 | $163.20 |
| September 2025 | $158.41 | $159.74 |
| August 2025 | $153.11 | $154.79 |
| July 2025 | $149.71 | $151.35 |
| June 2025 | $146.39 | $147.99 |
| May 2025 | $139.32 | $141.23 |
| April 2025 | $131.03 | $132.83 |
| March 2025 | $131.92 | $133.73 |
| February 2025 | $140.19 | $142.57 |
| January 2025 | $142.92 | $145.35 |
| December 2024 | $138.64 | $141 |
| November 2024 | $142.99 | $145.85 |
| October 2024 | $134.11 | $136.79 |
| September 2024 | $135.14 | $137.84 |
| August 2024 | $132.44 | $135.47 |
| July 2024 | $129.63 | $132.60 |
| June 2024 | $127.32 | $130.23 |
| May 2024 | $123.45 | $126.69 |
| April 2024 | $117.89 | $120.98 |
| March 2024 | $123.36 | $126.59 |
| February 2024 | $119.52 | $123.05 |
| January 2024 | $113.40 | $116.75 |
| December 2023 | $112.16 | $115.48 |
| November 2023 | $106.52 | $110.10 |
| October 2023 | $97.40 | $100.67 |
| September 2023 | $100.03 | $103.39 |
| August 2023 | $105.07 | $108.97 |
| July 2023 | $107.16 | $111.13 |
| June 2023 | $103.46 | $107.30 |
| May 2023 | $96.85 | $100.80 |
| April 2023 | $96.46 | $100.39 |
| March 2023 | $95.46 | $99.35 |
| February 2023 | $93.02 | $97.17 |
| January 2023 | $95.25 | $99.50 |
| December 2022 | $89.12 | $93.09 |
| November 2022 | $94.68 | $99.36 |
| October 2022 | $89.97 | $94.42 |
| September 2022 | $83.19 | $87.30 |
| August 2022 | $91.70 | $96.61 |
| July 2022 | $95.27 | $100.37 |
| June 2022 | $87.09 | $91.75 |
| May 2022 | $95.06 | $100.51 |
| April 2022 | $95.31 | $100.78 |
| March 2022 | $104.77 | $110.78 |
| February 2022 | $101.48 | $107.61 |
| January 2022 | $104.14 | $110.43 |
| December 2021 | $110.84 | $117.53 |
| November 2021 | $106.77 | $113.59 |
| October 2021 | $108.38 | $115.31 |
| September 2021 | $101.57 | $108.06 |
| August 2021 | $106.34 | $113.46 |
| July 2021 | $103.38 | $110.31 |
| June 2021 | $101.65 | $108.46 |
| May 2021 | $99.15 | $106.08 |
| April 2021 | $98.73 | $105.63 |
| March 2021 | $93.90 | $100.47 |
| February 2021 | $90.76 | $97.40 |
| January 2021 | $87.95 | $94.39 |
| December 2020 | $88.25 | $94.71 |
| November 2020 | $84.49 | $91.02 |
| October 2020 | $75.31 | $81.13 |
| September 2020 | $76.97 | $82.92 |
| August 2020 | $79.82 | $86.32 |
| July 2020 | $74.48 | $80.54 |
| June 2020 | $70.50 | $76.24 |
| May 2020 | $68.94 | $74.86 |
| April 2020 | $65.42 | $71.04 |
| March 2020 | $57.77 | $62.73 |
| February 2020 | $67 | $73.09 |
| January 2020 | $72.96 | $79.60 |
| December 2019 | $73.02 | $79.66 |
| November 2019 | $70.99 | $77.85 |
| October 2019 | $68.41 | $75.02 |
| September 2019 | $67.01 | $73.48 |
| August 2019 | $65.89 | $72.56 |
| July 2019 | $67.25 | $74.06 |
| June 2019 | $66.29 | $73.01 |
| May 2019 | $61.98 | $68.49 |
| April 2019 | $66.25 | $73.21 |
| March 2019 | $63.71 | $70.41 |
| February 2019 | $62.82 | $69.77 |
| January 2019 | $60.69 | $67.41 |
| December 2018 | $55.89 | $62.08 |
| November 2018 | $61.63 | $68.82 |
| October 2018 | $60.38 | $67.43 |
| September 2018 | $65.21 | $72.82 |
| August 2018 | $65.10 | $73.03 |
| July 2018 | $62.94 | $70.60 |
| June 2018 | $60.91 | $68.32 |
| May 2018 | $60.50 | $68.13 |
| April 2018 | $58.86 | $66.28 |
| March 2018 | $58.63 | $66.03 |
| February 2018 | $59.82 | $67.63 |
| January 2018 | $62.13 | $70.24 |
| December 2017 | $59 | $66.70 |
| November 2017 | $58.42 | $66.35 |
| October 2017 | $56.70 | $64.39 |
| September 2017 | $55.50 | $63.03 |
| August 2017 | $54.17 | $61.77 |
| July 2017 | $54.09 | $61.68 |
| June 2017 | $53.10 | $60.55 |
| May 2017 | $52.62 | $60.26 |
| April 2017 | $52.09 | $59.66 |
| March 2017 | $51.55 | $59.04 |
| February 2017 | $51.52 | $59.25 |
| January 2017 | $49.67 | $57.13 |
| December 2016 | $48.74 | $56.06 |
| November 2016 | $47.82 | $55.33 |
| October 2016 | $45.79 | $52.98 |
| September 2016 | $46.83 | $54.18 |
| August 2016 | $46.76 | $54.35 |
| July 2016 | $46.64 | $54.21 |
| June 2016 | $44.86 | $52.15 |
| May 2016 | $44.76 | $52.25 |
| April 2016 | $43.98 | $51.33 |
| March 2016 | $43.70 | $51.01 |
| February 2016 | $40.84 | $47.88 |
| January 2016 | $40.86 | $47.90 |
| December 2015 | $43.31 | $50.78 |
| November 2015 | $44.21 | $52.11 |
| October 2015 | $43.98 | $51.83 |
| September 2015 | $40.78 | $48.06 |
| August 2015 | $42.02 | $49.76 |
| July 2015 | $44.70 | $52.94 |
| June 2015 | $43.99 | $52.09 |
| May 2015 | $44.75 | $53.21 |
| April 2015 | $44.14 | $52.48 |
| March 2015 | $43.95 | $52.26 |
| February 2015 | $44.42 | $53.04 |
| January 2015 | $42 | $50.15 |
| December 2014 | $43.19 | $51.58 |
| November 2014 | $43.19 | $51.84 |
| October 2014 | $42.18 | $50.62 |
| September 2014 | $41.05 | $49.27 |
| August 2014 | $41.95 | $50.56 |
| July 2014 | $40.27 | $48.53 |
| June 2014 | $41.08 | $49.51 |
| May 2014 | $40.06 | $48.47 |
| April 2014 | $39.21 | $47.44 |
| March 2014 | $39.19 | $47.41 |
| February 2014 | $38.99 | $47.36 |
| January 2014 | $37.22 | $45.22 |
| December 2013 | $38.42 | $46.67 |
| November 2013 | $37.43 | $45.70 |
| October 2013 | $36.39 | $44.42 |
| September 2013 | $34.91 | $42.62 |
| August 2013 | $33.68 | $41.30 |
| July 2013 | $34.66 | $42.50 |
| June 2013 | $32.86 | $40.29 |
| May 2013 | $33.28 | $40.99 |
| April 2013 | $32.52 | $40.06 |
| March 2013 | $31.98 | $39.39 |
| February 2013 | $30.78 | $38.08 |
| January 2013 | $30.40 | $37.60 |
| December 2012 | $28.81 | $35.64 |
| November 2012 | $28.47 | $35.47 |
| October 2012 | $28.26 | $35.21 |
| September 2012 | $28.77 | $35.84 |
| August 2012 | $28.05 | $35.10 |
| July 2012 | $27.37 | $34.25 |
| June 2012 | $27.09 | $33.90 |
| May 2012 | $26.07 | $32.78 |
| April 2012 | $27.80 | $34.96 |
| March 2012 | $27.98 | $35.19 |
| February 2012 | $27.15 | $34.28 |
| January 2012 | $26.04 | $32.88 |
| December 2011 | $24.78 | $31.29 |
| November 2011 | $24.58 | $31.21 |
| October 2011 | $24.65 | $31.30 |
| September 2011 | $22.11 | $28.07 |
| August 2011 | $23.97 | $30.58 |
| July 2011 | $25.51 | $32.54 |
| June 2011 | $26.10 | $33.29 |
| May 2011 | $26.57 | $34.03 |
| April 2011 | $26.88 | $34.43 |
| March 2011 | $26.10 | $33.43 |
| February 2011 | $25.99 | $33.41 |
| January 2011 | $25.08 | $32.25 |
| December 2010 | $24.55 | $31.56 |
| November 2010 | $22.98 | $29.70 |
| October 2010 | $22.85 | $29.53 |
| September 2010 | $21.98 | $28.41 |
| August 2010 | $20.08 | $26.08 |
| July 2010 | $21.08 | $27.38 |
| June 2010 | $19.70 | $25.59 |
| May 2010 | $20.89 | $27.25 |
| April 2010 | $22.70 | $29.62 |
| March 2010 | $22.22 | $28.99 |
| February 2010 | $20.91 | $27.38 |
| January 2010 | $20.23 | $26.49 |
| December 2009 | $20.96 | $27.45 |
| November 2009 | $20.38 | $26.85 |
| October 2009 | $19.30 | $25.42 |
| September 2009 | $19.80 | $26.09 |
| August 2009 | $19.01 | $25.15 |
| July 2009 | $18.34 | $24.26 |
| June 2009 | $17.01 | $22.50 |
| May 2009 | $16.95 | $22.53 |
| April 2009 | $16.08 | $21.38 |
| March 2009 | $14.54 | $19.33 |
| February 2009 | $13.38 | $17.91 |
| January 2009 | $14.95 | $20 |
| December 2008 | $16.29 | $21.80 |
| November 2008 | $15.99 | $21.56 |
| October 2008 | $17.37 | $23.41 |
| September 2008 | $21.08 | $28.42 |
| August 2008 | $23.24 | $31.47 |
| July 2008 | $22.88 | $30.98 |
| June 2008 | $23.05 | $31.22 |
| May 2008 | $25.11 | $34.16 |
| April 2008 | $24.60 | $33.46 |
| March 2008 | $23.42 | $31.86 |
| February 2008 | $23.56 | $32.19 |
| January 2008 | $24.30 | $33.21 |
| December 2007 | $25.88 | $35.36 |
| November 2007 | $26.03 | $35.76 |
| October 2007 | $27.26 | $37.44 |
| September 2007 | $26.76 | $36.76 |
| August 2007 | $25.83 | $35.63 |
| July 2007 | $25.46 | $35.12 |
| June 2007 | $26.36 | $36.36 |
| May 2007 | $26.81 | $37.11 |
| April 2007 | $25.86 | $35.79 |
| March 2007 | $24.86 | $34.41 |
| February 2007 | $24.59 | $34.17 |
| January 2007 | $24.99 | $34.73 |
| December 2006 | $24.53 | $34.09 |
| November 2006 | $24.26 | $33.87 |
| October 2006 | $23.72 | $33.13 |
| September 2006 | $22.92 | $32 |
| August 2006 | $22.41 | $31.41 |
| July 2006 | $21.90 | $30.70 |
| June 2006 | $21.93 | $30.74 |
| May 2006 | $21.89 | $30.81 |
| April 2006 | $22.62 | $31.84 |
| March 2006 | $22.38 | $31.49 |
| February 2006 | $21.98 | $31.05 |
| January 2006 | $21.98 | $31.05 |
| December 2005 | $21.24 | $30 |
| November 2005 | $21.21 | $30.11 |
| October 2005 | $20.40 | $28.96 |
| September 2005 | $20.78 | $29.51 |
| August 2005 | $20.62 | $29.40 |
| July 2005 | $20.80 | $29.67 |
| June 2005 | $19.98 | $28.50 |
| May 2005 | $19.82 | $28.36 |
| April 2005 | $19.10 | $27.33 |
| March 2005 | $19.56 | $27.98 |
| February 2005 | $19.91 | $28.58 |
| January 2005 | $19.50 | $28 |
| December 2004 | $20.04 | $28.77 |
| November 2004 | $19.34 | $27.94 |
| October 2004 | $18.47 | $26.69 |
| September 2004 | $18.17 | $26.25 |
| August 2004 | $17.86 | $25.89 |
| July 2004 | $17.80 | $25.81 |
| June 2004 | $18.50 | $26.83 |
| May 2004 | $18.06 | $26.37 |
| April 2004 | $17.82 | $26.02 |
| March 2004 | $18.21 | $26.58 |
| February 2004 | $18.35 | $26.95 |
| January 2004 | $18.09 | $26.57 |
| December 2003 | $17.70 | $25.99 |
| November 2003 | $16.87 | $24.98 |
| October 2003 | $16.64 | $24.64 |
| September 2003 | $15.68 | $23.22 |
| August 2003 | $15.86 | $23.57 |
| July 2003 | $15.49 | $23.02 |
| June 2003 | $15.13 | $22.49 |
| May 2003 | $14.92 | $22.24 |
| April 2003 | $14.06 | $20.96 |
| March 2003 | $12.99 | $19.37 |
| February 2003 | $12.85 | $19.23 |
| January 2003 | $13.08 | $19.56 |
| December 2002 | $13.42 | $20.07 |
| November 2002 | $14.21 | $21.35 |
| October 2002 | $13.39 | $20.13 |
| September 2002 | $12.44 | $18.70 |
| August 2002 | $13.84 | $20.87 |
| July 2002 | $13.76 | $20.76 |
| June 2002 | $14.96 | $22.57 |
| May 2002 | $16.10 | $24.35 |
| April 2002 | $16.30 | $24.65 |
| March 2002 | $17.14 | $25.92 |
| February 2002 | $16.42 | $24.90 |
| January 2002 | $16.76 | $25.42 |
| December 2001 | $16.98 | $25.74 |
| November 2001 | $16.68 | $25.38 |
| October 2001 | $15.50 | $23.58 |
| September 2001 | $15.11 | $23 |
| August 2001 | $16.61 | $25.36 |
| July 2001 | $17.67 | $26.98 |
| June 2001 | $17.98 | $27.45 |
| May 2001 | $18.28 | $27.97 |
| April 2001 | $18.09 | $27.69 |
| March 2001 | $16.73 | $25.60 |
| February 2001 | $17.94 | $27.52 |
| January 2001 | $19.80 | $30.38 |
| December 2000 | $19.07 | $29.26 |
| November 2000 | $18.74 | $28.93 |
| October 2000 | $20.80 | $32.11 |
| September 2000 | $21.23 | $32.78 |
| August 2000 | $22.27 | $34.48 |
| July 2000 | $20.76 | $32.14 |
| June 2000 | $21.17 | $32.78 |
| May 2000 | $20.28 | $31.47 |
| April 2000 | $20.99 | $32.58 |
| March 2000 | $22.15 | $34.37 |
| February 2000 | $20.95 | $32.64 |
| January 2000 | $20.43 | $31.83 |
| December 1999 | $21.33 | $33.22 |
| November 1999 | $19.82 | $31.13 |
| October 1999 | $19.16 | $30.09 |
| September 1999 | $18.03 | $28.32 |
| August 1999 | $18.48 | $29.11 |
| July 1999 | $18.65 | $29.38 |
| June 1999 | $19.27 | $30.35 |
| May 1999 | $18.32 | $28.95 |
| April 1999 | $18.70 | $29.54 |
| March 1999 | $17.86 | $28.22 |
| February 1999 | $17.18 | $27.36 |
| January 1999 | $17.85 | $28.42 |
| December 1998 | $17.22 | $27.42 |
| November 1998 | $16.18 | $25.98 |
| October 1998 | $15.24 | $24.47 |
| September 1998 | $14.17 | $22.76 |
| August 1998 | $13.28 | $21.39 |
| July 1998 | $15.75 | $25.36 |
| June 1998 | $16.12 | $25.95 |
| May 1998 | $15.56 | $25.12 |
| April 1998 | $16 | $25.82 |
| March 1998 | $15.82 | $25.54 |
| February 1998 | $15.06 | $24.41 |
| January 1998 | $14.03 | $22.74 |
| December 1997 | $13.97 | $22.64 |
| November 1997 | $13.74 | $22.64 |
| October 1997 | $13.30 | $21.91 |
| September 1997 | $13.76 | $22.68 |
| August 1997 | $13.01 | $21.50 |
| July 1997 | $13.52 | $22.33 |
| June 1997 | $12.54 | $20.72 |
| May 1997 | $12.02 | $19.91 |
| April 1997 | $11.22 | $18.59 |
| March 1997 | $10.74 | $17.79 |
| February 1997 | $11.24 | $18.72 |
| January 1997 | $11.25 | $18.74 |
| December 1996 | $10.67 | $17.77 |
| November 1996 | $10.80 | $18.19 |
| October 1996 | $10.12 | $17.03 |
| September 1996 | $9.97 | $16.79 |
| August 1996 | $9.46 | $15.99 |
| July 1996 | $9.18 | $15.51 |
| June 1996 | $9.70 | $16.39 |
| May 1996 | $9.78 | $16.59 |
| April 1996 | $9.53 | $16.16 |
| March 1996 | $9.30 | $15.78 |
| February 1996 | $9.22 | $15.69 |
| January 1996 | $9.07 | $15.44 |
| December 1995 | $8.84 | $15.04 |
| November 1995 | $8.75 | $15 |
| October 1995 | $8.40 | $14.40 |
| September 1995 | $8.50 | $14.57 |
| August 1995 | $8.21 | $14.12 |
| July 1995 | $8.12 | $13.97 |
| June 1995 | $7.80 | $13.43 |
| May 1995 | $7.58 | $13.10 |
| April 1995 | $7.32 | $12.66 |
| March 1995 | $7.14 | $12.35 |
| February 1995 | $6.96 | $12.09 |
| January 1995 | $6.69 | $11.62 |
| December 1994 | $6.55 | $11.37 |
| November 1994 | $6.48 | $11.35 |
| October 1994 | $6.73 | $11.78 |
| September 1994 | $6.63 | $11.60 |
| August 1994 | $6.75 | $11.88 |
| July 1994 | $6.47 | $11.38 |
| June 1994 | $6.27 | $11.04 |
| May 1994 | $6.45 | $11.41 |
| April 1994 | $6.39 | $11.30 |
| March 1994 | $6.33 | $11.20 |
| February 1994 | $6.62 | $11.78 |
| January 1994 | $6.78 | $12.05 |
| December 1993 | $6.58 | $11.69 |
| November 1993 | $6.41 | $11.57 |
| October 1993 | $6.51 | $11.76 |
| September 1993 | $6.41 | $11.57 |
| August 1993 | $6.41 | $11.63 |
| July 1993 | $6.16 | $11.19 |
| June 1993 | $6.18 | $11.22 |
| May 1993 | $6.15 | $11.22 |
| April 1993 | $5.97 | $10.89 |
| March 1993 | $6.14 | $11.20 |
| February 1993 | $6 | $11 |
| January 1993 | $5.97 | $10.95 |
| December 1992 | $5.91 | $10.84 |
| November 1992 | $5.82 | $10.84 |
| October 1992 | $5.58 | $10.40 |
| September 1992 | $5.52 | $10.28 |
| August 1992 | $5.45 | $10.21 |
| July 1992 | $5.57 | $10.44 |
| June 1992 | $5.36 | $10.04 |
| May 1992 | $5.47 | $10.25 |
| April 1992 | $5.43 | $10.18 |
VTSMX
Price: $183.20
52 week price:
Dividend Yield: 1.56%
5-year range yield:
Forward Dividend Yield: 1.07%
Dividend Per Share: 1.98 USD
P/E Ratio: 26.63
Exchange: NAS
Market Capitalization: 1.3 trillion
Average Dividend Frequency: 4
Years Paying Dividends: 35
DGR3: 7.14%
DGR5: 4.68%
DGR10: 4.05%
DGR20: 7.39%