Vanguard Total Stock Mkt Idx Inv ( VTSMX) - Price History
Monthly price history for VTSMX (Vanguard Total Stock Mkt Idx Inv)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $182.14 | $182.14 |
| May 2026 | $181.25 | $181.25 |
| April 2026 | $172.36 | $172.36 |
| March 2026 | $156.20 | $156.20 |
| February 2026 | $164.37 | $164.86 |
| January 2026 | $165.24 | $165.74 |
| December 2025 | $162.68 | $163.17 |
| November 2025 | $162.75 | $163.66 |
| October 2025 | $162.29 | $163.20 |
| September 2025 | $158.85 | $159.74 |
| August 2025 | $153.54 | $154.79 |
| July 2025 | $150.13 | $151.35 |
| June 2025 | $146.80 | $147.99 |
| May 2025 | $139.71 | $141.23 |
| April 2025 | $131.40 | $132.83 |
| March 2025 | $132.29 | $133.73 |
| February 2025 | $140.58 | $142.57 |
| January 2025 | $143.32 | $145.35 |
| December 2024 | $139.03 | $141 |
| November 2024 | $143.39 | $145.85 |
| October 2024 | $134.48 | $136.79 |
| September 2024 | $135.52 | $137.84 |
| August 2024 | $132.81 | $135.47 |
| July 2024 | $130 | $132.60 |
| June 2024 | $127.67 | $130.23 |
| May 2024 | $123.80 | $126.69 |
| April 2024 | $118.22 | $120.98 |
| March 2024 | $123.70 | $126.59 |
| February 2024 | $119.85 | $123.05 |
| January 2024 | $113.72 | $116.75 |
| December 2023 | $112.48 | $115.48 |
| November 2023 | $106.82 | $110.10 |
| October 2023 | $97.67 | $100.67 |
| September 2023 | $100.31 | $103.39 |
| August 2023 | $105.37 | $108.97 |
| July 2023 | $107.46 | $111.13 |
| June 2023 | $103.75 | $107.30 |
| May 2023 | $97.12 | $100.80 |
| April 2023 | $96.73 | $100.39 |
| March 2023 | $95.72 | $99.35 |
| February 2023 | $93.28 | $97.17 |
| January 2023 | $95.52 | $99.50 |
| December 2022 | $89.36 | $93.09 |
| November 2022 | $94.94 | $99.36 |
| October 2022 | $90.22 | $94.42 |
| September 2022 | $83.42 | $87.30 |
| August 2022 | $91.96 | $96.61 |
| July 2022 | $95.54 | $100.37 |
| June 2022 | $87.33 | $91.75 |
| May 2022 | $95.32 | $100.51 |
| April 2022 | $95.58 | $100.78 |
| March 2022 | $105.06 | $110.78 |
| February 2022 | $101.77 | $107.61 |
| January 2022 | $104.43 | $110.43 |
| December 2021 | $111.15 | $117.53 |
| November 2021 | $107.07 | $113.59 |
| October 2021 | $108.69 | $115.31 |
| September 2021 | $101.85 | $108.06 |
| August 2021 | $106.64 | $113.46 |
| July 2021 | $103.68 | $110.31 |
| June 2021 | $101.94 | $108.46 |
| May 2021 | $99.42 | $106.08 |
| April 2021 | $99 | $105.63 |
| March 2021 | $94.17 | $100.47 |
| February 2021 | $91.01 | $97.40 |
| January 2021 | $88.20 | $94.39 |
| December 2020 | $88.50 | $94.71 |
| November 2020 | $84.73 | $91.02 |
| October 2020 | $75.52 | $81.13 |
| September 2020 | $77.19 | $82.92 |
| August 2020 | $80.05 | $86.32 |
| July 2020 | $74.69 | $80.54 |
| June 2020 | $70.70 | $76.24 |
| May 2020 | $69.13 | $74.86 |
| April 2020 | $65.60 | $71.04 |
| March 2020 | $57.93 | $62.73 |
| February 2020 | $67.18 | $73.09 |
| January 2020 | $73.17 | $79.60 |
| December 2019 | $73.22 | $79.66 |
| November 2019 | $71.19 | $77.85 |
| October 2019 | $68.60 | $75.02 |
| September 2019 | $67.20 | $73.48 |
| August 2019 | $66.07 | $72.56 |
| July 2019 | $67.44 | $74.06 |
| June 2019 | $66.48 | $73.01 |
| May 2019 | $62.15 | $68.49 |
| April 2019 | $66.43 | $73.21 |
| March 2019 | $63.89 | $70.41 |
| February 2019 | $62.99 | $69.77 |
| January 2019 | $60.86 | $67.41 |
| December 2018 | $56.05 | $62.08 |
| November 2018 | $61.80 | $68.82 |
| October 2018 | $60.55 | $67.43 |
| September 2018 | $65.39 | $72.82 |
| August 2018 | $65.29 | $73.03 |
| July 2018 | $63.12 | $70.60 |
| June 2018 | $61.08 | $68.32 |
| May 2018 | $60.67 | $68.13 |
| April 2018 | $59.02 | $66.28 |
| March 2018 | $58.80 | $66.03 |
| February 2018 | $59.99 | $67.63 |
| January 2018 | $62.31 | $70.24 |
| December 2017 | $59.17 | $66.70 |
| November 2017 | $58.59 | $66.35 |
| October 2017 | $56.86 | $64.39 |
| September 2017 | $55.65 | $63.03 |
| August 2017 | $54.32 | $61.77 |
| July 2017 | $54.24 | $61.68 |
| June 2017 | $53.25 | $60.55 |
| May 2017 | $52.76 | $60.26 |
| April 2017 | $52.24 | $59.66 |
| March 2017 | $51.70 | $59.04 |
| February 2017 | $51.66 | $59.25 |
| January 2017 | $49.81 | $57.13 |
| December 2016 | $48.88 | $56.06 |
| November 2016 | $47.96 | $55.33 |
| October 2016 | $45.92 | $52.98 |
| September 2016 | $46.96 | $54.18 |
| August 2016 | $46.89 | $54.35 |
| July 2016 | $46.77 | $54.21 |
| June 2016 | $44.99 | $52.15 |
| May 2016 | $44.89 | $52.25 |
| April 2016 | $44.10 | $51.33 |
| March 2016 | $43.82 | $51.01 |
| February 2016 | $40.95 | $47.88 |
| January 2016 | $40.97 | $47.90 |
| December 2015 | $43.44 | $50.78 |
| November 2015 | $44.34 | $52.11 |
| October 2015 | $44.10 | $51.83 |
| September 2015 | $40.89 | $48.06 |
| August 2015 | $42.14 | $49.76 |
| July 2015 | $44.83 | $52.94 |
| June 2015 | $44.11 | $52.09 |
| May 2015 | $44.88 | $53.21 |
| April 2015 | $44.26 | $52.48 |
| March 2015 | $44.08 | $52.26 |
| February 2015 | $44.54 | $53.04 |
| January 2015 | $42.11 | $50.15 |
| December 2014 | $43.31 | $51.58 |
| November 2014 | $43.32 | $51.84 |
| October 2014 | $42.30 | $50.62 |
| September 2014 | $41.17 | $49.27 |
| August 2014 | $42.07 | $50.56 |
| July 2014 | $40.38 | $48.53 |
| June 2014 | $41.19 | $49.51 |
| May 2014 | $40.18 | $48.47 |
| April 2014 | $39.32 | $47.44 |
| March 2014 | $39.30 | $47.41 |
| February 2014 | $39.10 | $47.36 |
| January 2014 | $37.33 | $45.22 |
| December 2013 | $38.53 | $46.67 |
| November 2013 | $37.54 | $45.70 |
| October 2013 | $36.49 | $44.42 |
| September 2013 | $35.01 | $42.62 |
| August 2013 | $33.77 | $41.30 |
| July 2013 | $34.75 | $42.50 |
| June 2013 | $32.95 | $40.29 |
| May 2013 | $33.37 | $40.99 |
| April 2013 | $32.61 | $40.06 |
| March 2013 | $32.07 | $39.39 |
| February 2013 | $30.87 | $38.08 |
| January 2013 | $30.48 | $37.60 |
| December 2012 | $28.89 | $35.64 |
| November 2012 | $28.55 | $35.47 |
| October 2012 | $28.34 | $35.21 |
| September 2012 | $28.85 | $35.84 |
| August 2012 | $28.13 | $35.10 |
| July 2012 | $27.44 | $34.25 |
| June 2012 | $27.16 | $33.90 |
| May 2012 | $26.14 | $32.78 |
| April 2012 | $27.88 | $34.96 |
| March 2012 | $28.06 | $35.19 |
| February 2012 | $27.23 | $34.28 |
| January 2012 | $26.12 | $32.88 |
| December 2011 | $24.85 | $31.29 |
| November 2011 | $24.65 | $31.21 |
| October 2011 | $24.72 | $31.30 |
| September 2011 | $22.17 | $28.07 |
| August 2011 | $24.04 | $30.58 |
| July 2011 | $25.58 | $32.54 |
| June 2011 | $26.17 | $33.29 |
| May 2011 | $26.65 | $34.03 |
| April 2011 | $26.96 | $34.43 |
| March 2011 | $26.18 | $33.43 |
| February 2011 | $26.06 | $33.41 |
| January 2011 | $25.15 | $32.25 |
| December 2010 | $24.62 | $31.56 |
| November 2010 | $23.05 | $29.70 |
| October 2010 | $22.91 | $29.53 |
| September 2010 | $22.04 | $28.41 |
| August 2010 | $20.14 | $26.08 |
| July 2010 | $21.14 | $27.38 |
| June 2010 | $19.76 | $25.59 |
| May 2010 | $20.95 | $27.25 |
| April 2010 | $22.77 | $29.62 |
| March 2010 | $22.28 | $28.99 |
| February 2010 | $20.97 | $27.38 |
| January 2010 | $20.29 | $26.49 |
| December 2009 | $21.02 | $27.45 |
| November 2009 | $20.44 | $26.85 |
| October 2009 | $19.35 | $25.42 |
| September 2009 | $19.86 | $26.09 |
| August 2009 | $19.06 | $25.15 |
| July 2009 | $18.39 | $24.26 |
| June 2009 | $17.05 | $22.50 |
| May 2009 | $17 | $22.53 |
| April 2009 | $16.13 | $21.38 |
| March 2009 | $14.58 | $19.33 |
| February 2009 | $13.42 | $17.91 |
| January 2009 | $14.99 | $20 |
| December 2008 | $16.34 | $21.80 |
| November 2008 | $16.04 | $21.56 |
| October 2008 | $17.42 | $23.41 |
| September 2008 | $21.14 | $28.42 |
| August 2008 | $23.30 | $31.47 |
| July 2008 | $22.94 | $30.98 |
| June 2008 | $23.12 | $31.22 |
| May 2008 | $25.18 | $34.16 |
| April 2008 | $24.66 | $33.46 |
| March 2008 | $23.48 | $31.86 |
| February 2008 | $23.62 | $32.19 |
| January 2008 | $24.37 | $33.21 |
| December 2007 | $25.95 | $35.36 |
| November 2007 | $26.11 | $35.76 |
| October 2007 | $27.33 | $37.44 |
| September 2007 | $26.84 | $36.76 |
| August 2007 | $25.90 | $35.63 |
| July 2007 | $25.53 | $35.12 |
| June 2007 | $26.44 | $36.36 |
| May 2007 | $26.89 | $37.11 |
| April 2007 | $25.93 | $35.79 |
| March 2007 | $24.93 | $34.41 |
| February 2007 | $24.66 | $34.17 |
| January 2007 | $25.06 | $34.73 |
| December 2006 | $24.60 | $34.09 |
| November 2006 | $24.32 | $33.87 |
| October 2006 | $23.79 | $33.13 |
| September 2006 | $22.98 | $32 |
| August 2006 | $22.47 | $31.41 |
| July 2006 | $21.96 | $30.70 |
| June 2006 | $21.99 | $30.74 |
| May 2006 | $21.95 | $30.81 |
| April 2006 | $22.69 | $31.84 |
| March 2006 | $22.44 | $31.49 |
| February 2006 | $22.04 | $31.05 |
| January 2006 | $22.04 | $31.05 |
| December 2005 | $21.30 | $30 |
| November 2005 | $21.27 | $30.11 |
| October 2005 | $20.46 | $28.96 |
| September 2005 | $20.84 | $29.51 |
| August 2005 | $20.67 | $29.40 |
| July 2005 | $20.86 | $29.67 |
| June 2005 | $20.04 | $28.50 |
| May 2005 | $19.88 | $28.36 |
| April 2005 | $19.16 | $27.33 |
| March 2005 | $19.61 | $27.98 |
| February 2005 | $19.96 | $28.58 |
| January 2005 | $19.56 | $28 |
| December 2004 | $20.10 | $28.77 |
| November 2004 | $19.39 | $27.94 |
| October 2004 | $18.52 | $26.69 |
| September 2004 | $18.22 | $26.25 |
| August 2004 | $17.90 | $25.89 |
| July 2004 | $17.85 | $25.81 |
| June 2004 | $18.56 | $26.83 |
| May 2004 | $18.11 | $26.37 |
| April 2004 | $17.87 | $26.02 |
| March 2004 | $18.26 | $26.58 |
| February 2004 | $18.40 | $26.95 |
| January 2004 | $18.14 | $26.57 |
| December 2003 | $17.74 | $25.99 |
| November 2003 | $16.91 | $24.98 |
| October 2003 | $16.68 | $24.64 |
| September 2003 | $15.72 | $23.22 |
| August 2003 | $15.90 | $23.57 |
| July 2003 | $15.53 | $23.02 |
| June 2003 | $15.18 | $22.49 |
| May 2003 | $14.96 | $22.24 |
| April 2003 | $14.10 | $20.96 |
| March 2003 | $13.03 | $19.37 |
| February 2003 | $12.89 | $19.23 |
| January 2003 | $13.11 | $19.56 |
| December 2002 | $13.45 | $20.07 |
| November 2002 | $14.25 | $21.35 |
| October 2002 | $13.43 | $20.13 |
| September 2002 | $12.48 | $18.70 |
| August 2002 | $13.88 | $20.87 |
| July 2002 | $13.80 | $20.76 |
| June 2002 | $15.01 | $22.57 |
| May 2002 | $16.15 | $24.35 |
| April 2002 | $16.35 | $24.65 |
| March 2002 | $17.19 | $25.92 |
| February 2002 | $16.47 | $24.90 |
| January 2002 | $16.81 | $25.42 |
| December 2001 | $17.02 | $25.74 |
| November 2001 | $16.72 | $25.38 |
| October 2001 | $15.54 | $23.58 |
| September 2001 | $15.16 | $23 |
| August 2001 | $16.66 | $25.36 |
| July 2001 | $17.72 | $26.98 |
| June 2001 | $18.03 | $27.45 |
| May 2001 | $18.33 | $27.97 |
| April 2001 | $18.14 | $27.69 |
| March 2001 | $16.78 | $25.60 |
| February 2001 | $17.98 | $27.52 |
| January 2001 | $19.85 | $30.38 |
| December 2000 | $19.12 | $29.26 |
| November 2000 | $18.79 | $28.93 |
| October 2000 | $20.86 | $32.11 |
| September 2000 | $21.29 | $32.78 |
| August 2000 | $22.34 | $34.48 |
| July 2000 | $20.82 | $32.14 |
| June 2000 | $21.23 | $32.78 |
| May 2000 | $20.33 | $31.47 |
| April 2000 | $21.05 | $32.58 |
| March 2000 | $22.21 | $34.37 |
| February 2000 | $21.01 | $32.64 |
| January 2000 | $20.49 | $31.83 |
| December 1999 | $21.39 | $33.22 |
| November 1999 | $19.88 | $31.13 |
| October 1999 | $19.21 | $30.09 |
| September 1999 | $18.08 | $28.32 |
| August 1999 | $18.53 | $29.11 |
| July 1999 | $18.71 | $29.38 |
| June 1999 | $19.32 | $30.35 |
| May 1999 | $18.38 | $28.95 |
| April 1999 | $18.75 | $29.54 |
| March 1999 | $17.91 | $28.22 |
| February 1999 | $17.23 | $27.36 |
| January 1999 | $17.90 | $28.42 |
| December 1998 | $17.27 | $27.42 |
| November 1998 | $16.22 | $25.98 |
| October 1998 | $15.28 | $24.47 |
| September 1998 | $14.21 | $22.76 |
| August 1998 | $13.32 | $21.39 |
| July 1998 | $15.80 | $25.36 |
| June 1998 | $16.16 | $25.95 |
| May 1998 | $15.61 | $25.12 |
| April 1998 | $16.04 | $25.82 |
| March 1998 | $15.87 | $25.54 |
| February 1998 | $15.10 | $24.41 |
| January 1998 | $14.07 | $22.74 |
| December 1997 | $14.01 | $22.64 |
| November 1997 | $13.78 | $22.64 |
| October 1997 | $13.34 | $21.91 |
| September 1997 | $13.80 | $22.68 |
| August 1997 | $13.05 | $21.50 |
| July 1997 | $13.55 | $22.33 |
| June 1997 | $12.58 | $20.72 |
| May 1997 | $12.05 | $19.91 |
| April 1997 | $11.25 | $18.59 |
| March 1997 | $10.77 | $17.79 |
| February 1997 | $11.27 | $18.72 |
| January 1997 | $11.28 | $18.74 |
| December 1996 | $10.70 | $17.77 |
| November 1996 | $10.84 | $18.19 |
| October 1996 | $10.14 | $17.03 |
| September 1996 | $10 | $16.79 |
| August 1996 | $9.49 | $15.99 |
| July 1996 | $9.21 | $15.51 |
| June 1996 | $9.73 | $16.39 |
| May 1996 | $9.81 | $16.59 |
| April 1996 | $9.56 | $16.16 |
| March 1996 | $9.33 | $15.78 |
| February 1996 | $9.24 | $15.69 |
| January 1996 | $9.10 | $15.44 |
| December 1995 | $8.86 | $15.04 |
| November 1995 | $8.78 | $15 |
| October 1995 | $8.43 | $14.40 |
| September 1995 | $8.53 | $14.57 |
| August 1995 | $8.23 | $14.12 |
| July 1995 | $8.14 | $13.97 |
| June 1995 | $7.83 | $13.43 |
| May 1995 | $7.60 | $13.10 |
| April 1995 | $7.34 | $12.66 |
| March 1995 | $7.16 | $12.35 |
| February 1995 | $6.98 | $12.09 |
| January 1995 | $6.71 | $11.62 |
| December 1994 | $6.56 | $11.37 |
| November 1994 | $6.50 | $11.35 |
| October 1994 | $6.75 | $11.78 |
| September 1994 | $6.64 | $11.60 |
| August 1994 | $6.77 | $11.88 |
| July 1994 | $6.49 | $11.38 |
| June 1994 | $6.29 | $11.04 |
| May 1994 | $6.47 | $11.41 |
| April 1994 | $6.41 | $11.30 |
| March 1994 | $6.35 | $11.20 |
| February 1994 | $6.64 | $11.78 |
| January 1994 | $6.80 | $12.05 |
| December 1993 | $6.59 | $11.69 |
| November 1993 | $6.43 | $11.57 |
| October 1993 | $6.53 | $11.76 |
| September 1993 | $6.43 | $11.57 |
| August 1993 | $6.43 | $11.63 |
| July 1993 | $6.18 | $11.19 |
| June 1993 | $6.20 | $11.22 |
| May 1993 | $6.16 | $11.22 |
| April 1993 | $5.98 | $10.89 |
| March 1993 | $6.15 | $11.20 |
| February 1993 | $6.01 | $11 |
| January 1993 | $5.98 | $10.95 |
| December 1992 | $5.92 | $10.84 |
| November 1992 | $5.83 | $10.84 |
| October 1992 | $5.60 | $10.40 |
| September 1992 | $5.53 | $10.28 |
| August 1992 | $5.46 | $10.21 |
| July 1992 | $5.58 | $10.44 |
| June 1992 | $5.37 | $10.04 |
| May 1992 | $5.48 | $10.25 |
| April 1992 | $5.45 | $10.18 |
VTSMX
Price: $182.14
52 week price:
Dividend Yield: 1.54%
5-year range yield:
Forward Dividend Yield: 1.03%
Dividend Per Share: 1.86 USD
P/E Ratio: 27.80
Exchange: NAS
Market Capitalization: 1.3 trillion
Average Dividend Frequency: 4
Years Paying Dividends: 35
DGR3: 8.58%
DGR5: 6.01%
DGR10: 4.31%
DGR20: 6.58%