Vanguard Small Cap Index Fund Admiral Shares (VSMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
123.28
-2.95 (-2.34%)
Mar 20, 2026, 4:00 PM EST
VSMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 123.28 | 123.28 | 123.28 | 123.28 | 123.28 | -2.34% |
| Mar 19, 2026 | 126.23 | 126.23 | 126.23 | 126.23 | 126.23 | 0.34% |
| Mar 18, 2026 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | -1.08% |
| Mar 17, 2026 | 127.17 | 127.17 | 127.17 | 127.17 | 127.17 | 0.95% |
| Mar 16, 2026 | 125.97 | 125.97 | 125.97 | 125.97 | 125.97 | 0.91% |
| Mar 13, 2026 | 124.83 | 124.83 | 124.83 | 124.83 | 124.83 | -0.12% |
| Mar 12, 2026 | 124.98 | 124.98 | 124.98 | 124.98 | 124.98 | -2.06% |
| Mar 11, 2026 | 127.61 | 127.61 | 127.61 | 127.61 | 127.61 | -0.09% |
| Mar 10, 2026 | 127.72 | 127.72 | 127.72 | 127.72 | 127.72 | -0.54% |
| Mar 9, 2026 | 128.41 | 128.41 | 128.41 | 128.41 | 128.41 | 1.06% |
| Mar 6, 2026 | 127.06 | 127.06 | 127.06 | 127.06 | 127.06 | -2.21% |
| Mar 5, 2026 | 129.93 | 129.93 | 129.93 | 129.93 | 129.93 | -1.55% |
| Mar 4, 2026 | 131.98 | 131.98 | 131.98 | 131.98 | 131.98 | 0.53% |
| Mar 3, 2026 | 131.28 | 131.28 | 131.28 | 131.28 | 131.28 | -1.70% |
| Mar 2, 2026 | 133.55 | 133.55 | 133.55 | 133.55 | 133.55 | 0.54% |
| Feb 27, 2026 | 132.83 | 132.83 | 132.83 | 132.83 | 132.83 | -0.96% |
| Feb 26, 2026 | 134.12 | 134.12 | 134.12 | 134.12 | 134.12 | 0.67% |
| Feb 25, 2026 | 133.23 | 133.23 | 133.23 | 133.23 | 133.23 | 0.26% |
| Feb 24, 2026 | 132.89 | 132.89 | 132.89 | 132.89 | 132.89 | 1.03% |
| Feb 23, 2026 | 131.53 | 131.53 | 131.53 | 131.53 | 131.53 | -1.68% |
| Feb 20, 2026 | 133.78 | 133.78 | 133.78 | 133.78 | 133.78 | 0.35% |
| Feb 19, 2026 | 133.31 | 133.31 | 133.31 | 133.31 | 133.31 | 0.11% |
| Feb 18, 2026 | 133.17 | 133.17 | 133.17 | 133.17 | 133.17 | 0.73% |
| Feb 17, 2026 | 132.21 | 132.21 | 132.21 | 132.21 | 132.21 | -0.09% |
| Feb 13, 2026 | 132.33 | 132.33 | 132.33 | 132.33 | 132.33 | 1.12% |
| Feb 12, 2026 | 130.86 | 130.86 | 130.86 | 130.86 | 130.86 | -1.79% |
| Feb 11, 2026 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | -0.25% |
| Feb 10, 2026 | 133.59 | 133.59 | 133.59 | 133.59 | 133.59 | 0.05% |
| Feb 9, 2026 | 133.52 | 133.52 | 133.52 | 133.52 | 133.52 | 0.46% |
| Feb 6, 2026 | 132.91 | 132.91 | 132.91 | 132.91 | 132.91 | 3.10% |
| Feb 5, 2026 | 128.91 | 128.91 | 128.91 | 128.91 | 128.91 | -1.19% |
| Feb 4, 2026 | 130.46 | 130.46 | 130.46 | 130.46 | 130.46 | 0.03% |
| Feb 3, 2026 | 130.42 | 130.42 | 130.42 | 130.42 | 130.42 | 0.12% |
| Feb 2, 2026 | 130.26 | 130.26 | 130.26 | 130.26 | 130.26 | 0.76% |
| Jan 30, 2026 | 129.28 | 129.28 | 129.28 | 129.28 | 129.28 | -1.07% |
| Jan 29, 2026 | 130.68 | 130.68 | 130.68 | 130.68 | 130.68 | -0.17% |
| Jan 28, 2026 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | -0.30% |
| Jan 27, 2026 | 131.29 | 131.29 | 131.29 | 131.29 | 131.29 | 0.02% |
| Jan 26, 2026 | 131.26 | 131.26 | 131.26 | 131.26 | 131.26 | -0.27% |
| Jan 23, 2026 | 131.61 | 131.61 | 131.61 | 131.61 | 131.61 | -1.12% |
| Jan 22, 2026 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | 0.34% |
| Jan 21, 2026 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | 1.87% |
| Jan 20, 2026 | 130.22 | 130.22 | 130.22 | 130.22 | 130.22 | -1.36% |
| Jan 16, 2026 | 132.01 | 132.01 | 132.01 | 132.01 | 132.01 | -0.13% |
| Jan 15, 2026 | 132.18 | 132.18 | 132.18 | 132.18 | 132.18 | 1.01% |
| Jan 14, 2026 | 130.86 | 130.86 | 130.86 | 130.86 | 130.86 | 0.23% |
| Jan 13, 2026 | 130.56 | 130.56 | 130.56 | 130.56 | 130.56 | 0.06% |
| Jan 12, 2026 | 130.48 | 130.48 | 130.48 | 130.48 | 130.48 | 0.19% |
| Jan 9, 2026 | 130.23 | 130.23 | 130.23 | 130.23 | 130.23 | 0.94% |
| Jan 8, 2026 | 129.02 | 129.02 | 129.02 | 129.02 | 129.02 | 0.68% |