Skip to main content
Vanguard Small Cap Index (VSMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
114.81
-3.10 (-2.63%)
Feb 21, 2025, 8:02 PM EST

VSMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 20, 2025117.91117.91117.91117.91117.91-0.93%
Feb 19, 2025119.02119.02119.02119.02119.02-0.53%
Feb 18, 2025119.65119.65119.65119.65119.650.67%
Feb 14, 2025118.85118.85118.85118.85118.850.06%
Feb 13, 2025118.78118.78118.78118.78118.781.16%
Feb 12, 2025117.42117.42117.42117.42117.42-0.72%
Feb 11, 2025118.27118.27118.27118.27118.27-0.51%
Feb 10, 2025118.88118.88118.88118.88118.880.19%
Feb 7, 2025118.66118.66118.66118.66118.66-1.02%
Feb 6, 2025119.88119.88119.88119.88119.88-0.16%
Feb 5, 2025120.07120.07120.07120.07120.070.80%
Feb 4, 2025119.12119.12119.12119.12119.120.79%
Feb 3, 2025118.19118.19118.19118.19118.19-1.21%
Jan 31, 2025119.64119.64119.64119.64119.64-0.93%
Jan 30, 2025120.76120.76120.76120.76120.761.18%
Jan 29, 2025119.35119.35119.35119.35119.35-0.42%
Jan 28, 2025119.85119.85119.85119.85119.850.36%
Jan 27, 2025119.42119.42119.42119.42119.42-1.03%
Jan 24, 2025120.66120.66120.66120.66120.66-0.14%
Jan 23, 2025120.83120.83120.83120.83120.830.34%
Jan 22, 2025120.42120.42120.42120.42120.42-0.50%
Jan 21, 2025121.02121.02121.02121.02121.021.66%
Jan 17, 2025119.04119.04119.04119.04119.040.40%
Jan 16, 2025118.56118.56118.56118.56118.560.60%
Jan 15, 2025117.85117.85117.85117.85117.851.44%
Jan 14, 2025116.18116.18116.18116.18116.181.13%
Jan 13, 2025114.88114.88114.88114.88114.880.64%
Jan 10, 2025114.15114.15114.15114.15114.15-1.54%
Jan 8, 2025115.93115.93115.93115.93115.93-0.06%
Jan 7, 2025116.00116.00116.00116.00116.00-0.76%
Jan 6, 2025116.89116.89116.89116.89116.890.15%
Jan 3, 2025116.71116.71116.71116.71116.711.47%
Jan 2, 2025115.02115.02115.02115.02115.02-0.12%
Dec 31, 2024115.16115.16115.16115.16115.160.11%
Dec 30, 2024115.03115.03115.03115.03115.03-0.84%
Dec 27, 2024116.00116.00116.00116.00116.00-1.17%
Dec 26, 2024117.37117.37117.37117.37117.370.42%
Dec 24, 2024116.88116.88116.88116.88116.880.84%
Dec 23, 2024115.91115.91115.91115.91115.91-0.33%
Dec 20, 2024116.29116.29116.29116.29115.861.09%
Dec 19, 2024115.04115.04115.04115.04114.61-0.36%
Dec 18, 2024115.45115.45115.45115.45115.02-4.06%
Dec 17, 2024120.34120.34120.34120.34119.89-1.13%
Dec 16, 2024121.71121.71121.71121.71121.260.31%
Dec 13, 2024121.33121.33121.33121.33120.88-0.48%
Dec 12, 2024121.92121.92121.92121.92121.47-0.69%
Dec 11, 2024122.77122.77122.77122.77122.310.64%
Dec 10, 2024121.99121.99121.99121.99121.54-0.81%
Dec 9, 2024122.99122.99122.99122.99122.53-0.76%
Dec 6, 2024123.93123.93123.93123.93123.470.28%
Dec 5, 2024123.58123.58123.58123.58123.12-0.95%
Dec 4, 2024124.77124.77124.77124.77124.310.43%
Dec 3, 2024124.23124.23124.23124.23123.77-0.24%
Dec 2, 2024124.53124.53124.53124.53124.07-0.17%
Nov 29, 2024124.74124.74124.74124.74124.280.26%
Nov 27, 2024124.42124.42124.42124.42123.96-0.11%
Nov 26, 2024124.56124.56124.56124.56124.10-0.50%
Nov 25, 2024125.19125.19125.19125.19124.721.41%
Nov 22, 2024123.45123.45123.45123.45122.991.54%
Nov 21, 2024121.58121.58121.58121.58121.131.60%
Nov 20, 2024119.66119.66119.66119.66119.220.50%
Nov 19, 2024119.07119.07119.07119.07118.630.50%
Nov 18, 2024118.48118.48118.48118.48118.040.36%
Nov 15, 2024118.05118.05118.05118.05117.61-1.06%
Nov 14, 2024119.32119.32119.32119.32118.88-1.14%
Nov 13, 2024120.70120.70120.70120.70120.25-0.49%
Nov 12, 2024121.29121.29121.29121.29120.84-1.19%
Nov 11, 2024122.75122.75122.75122.75122.291.19%
Nov 8, 2024121.31121.31121.31121.31120.860.80%
Nov 7, 2024120.35120.35120.35120.35119.900.15%
Nov 6, 2024120.17120.17120.17120.17119.724.17%
Nov 5, 2024115.36115.36115.36115.36114.931.62%
Nov 4, 2024113.52113.52113.52113.52113.100.32%
Nov 1, 2024113.16113.16113.16113.16112.740.24%
Oct 31, 2024112.89112.89112.89112.89112.47-1.41%
Oct 30, 2024114.50114.50114.50114.50114.07-
Oct 29, 2024114.50114.50114.50114.50114.07-0.04%
Oct 28, 2024114.55114.55114.55114.55114.121.15%
Oct 25, 2024113.25113.25113.25113.25112.83-0.46%
Oct 24, 2024113.77113.77113.77113.77113.350.32%
Oct 23, 2024113.41113.41113.41113.41112.99-0.60%
Oct 22, 2024114.09114.09114.09114.09113.67-0.55%
Oct 21, 2024114.72114.72114.72114.72114.29-1.25%
Oct 18, 2024116.17116.17116.17116.17115.740.16%
Oct 17, 2024115.98115.98115.98115.98115.55-0.12%
Oct 16, 2024116.12116.12116.12116.12115.690.99%
Oct 15, 2024114.98114.98114.98114.98114.55-0.18%
Oct 14, 2024115.19115.19115.19115.19114.760.59%
Oct 11, 2024114.51114.51114.51114.51114.081.62%
Oct 10, 2024112.69112.69112.69112.69112.27-0.44%
Oct 9, 2024113.19113.19113.19113.19112.770.53%
Oct 8, 2024112.59112.59112.59112.59112.170.17%
Oct 7, 2024112.40112.40112.40112.40111.98-0.84%
Oct 4, 2024113.35113.35113.35113.35112.931.21%
Oct 3, 2024112.00112.00112.00112.00111.58-0.44%
Oct 2, 2024112.49112.49112.49112.49112.07-0.03%
Oct 1, 2024112.52112.52112.52112.52112.10-1.04%
Sep 30, 2024113.70113.70113.70113.70113.280.11%
Sep 27, 2024113.58113.58113.58113.58113.160.13%
Sep 26, 2024113.43113.43113.43113.43112.670.78%