VMSAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Sep 30, 2025	18.46	18.46	18.46	18.46	18.46	-0.38%
Sep 29, 2025	18.53	18.53	18.53	18.53	18.46	0.11%
Sep 26, 2025	18.51	18.51	18.51	18.51	18.44	-
Sep 25, 2025	18.51	18.51	18.51	18.51	18.44	-0.22%
Sep 24, 2025	18.55	18.55	18.55	18.55	18.48	-0.05%
Sep 23, 2025	18.56	18.56	18.56	18.56	18.49	0.05%
Sep 22, 2025	18.55	18.55	18.55	18.55	18.48	0.05%
Sep 19, 2025	18.54	18.54	18.54	18.54	18.47	-0.05%
Sep 18, 2025	18.55	18.55	18.55	18.55	18.48	-
Sep 17, 2025	18.55	18.55	18.55	18.55	18.48	-0.11%
Sep 16, 2025	18.57	18.57	18.57	18.57	18.50	0.05%
Sep 15, 2025	18.56	18.56	18.56	18.56	18.49	0.16%
Sep 12, 2025	18.53	18.53	18.53	18.53	18.46	-0.05%
Sep 11, 2025	18.54	18.54	18.54	18.54	18.47	0.16%
Sep 10, 2025	18.51	18.51	18.51	18.51	18.44	0.16%
Sep 9, 2025	18.48	18.48	18.48	18.48	18.41	-0.11%
Sep 8, 2025	18.50	18.50	18.50	18.50	18.43	0.11%
Sep 5, 2025	18.48	18.48	18.48	18.48	18.41	0.27%
Sep 4, 2025	18.43	18.43	18.43	18.43	18.36	0.22%
Sep 3, 2025	18.39	18.39	18.39	18.39	18.32	0.22%
Sep 2, 2025	18.35	18.35	18.35	18.35	18.28	-0.22%
Aug 29, 2025	18.39	18.39	18.39	18.39	18.32	-0.49%
Aug 28, 2025	18.48	18.48	18.48	18.48	18.32	0.11%
Aug 27, 2025	18.46	18.46	18.46	18.46	18.30	0.05%
Aug 26, 2025	18.45	18.45	18.45	18.45	18.29	0.11%
Aug 25, 2025	18.43	18.43	18.43	18.43	18.27	-
Aug 22, 2025	18.43	18.43	18.43	18.43	18.27	0.38%
Aug 21, 2025	18.36	18.36	18.36	18.36	18.20	-0.16%
Aug 20, 2025	18.39	18.39	18.39	18.39	18.23	-
Aug 19, 2025	18.39	18.39	18.39	18.39	18.23	0.05%
Aug 18, 2025	18.38	18.38	18.38	18.38	18.22	-
Aug 15, 2025	18.38	18.38	18.38	18.38	18.22	-0.05%
Aug 14, 2025	18.39	18.39	18.39	18.39	18.23	-0.11%
Aug 13, 2025	18.41	18.41	18.41	18.41	18.25	0.27%
Aug 12, 2025	18.36	18.36	18.36	18.36	18.20	0.11%
Aug 11, 2025	18.34	18.34	18.34	18.34	18.18	0.05%
Aug 8, 2025	18.33	18.33	18.33	18.33	18.17	-0.05%
Aug 7, 2025	18.34	18.34	18.34	18.34	18.18	0.05%
Aug 6, 2025	18.33	18.33	18.33	18.33	18.17	-
Aug 5, 2025	18.33	18.33	18.33	18.33	18.17	0.05%
Aug 4, 2025	18.32	18.32	18.32	18.32	18.16	0.22%
Aug 1, 2025	18.28	18.28	18.28	18.28	18.12	0.16%
Jul 31, 2025	18.25	18.25	18.25	18.25	18.09	-0.44%
Jul 30, 2025	18.33	18.33	18.33	18.33	18.08	-0.16%
Jul 29, 2025	18.36	18.36	18.36	18.36	18.11	0.16%
Jul 28, 2025	18.33	18.33	18.33	18.33	18.08	0.05%
Jul 25, 2025	18.32	18.32	18.32	18.32	18.07	0.05%
Jul 24, 2025	18.31	18.31	18.31	18.31	18.06	-
Jul 23, 2025	18.31	18.31	18.31	18.31	18.06	-0.05%
Jul 22, 2025	18.32	18.32	18.32	18.32	18.07	0.11%