Vanguard Small Cap Index Admiral Shares (VSMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
121.03
-0.45 (-0.37%)
Aug 29, 2025, 4:00 PM EDT

VSMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 29, 2025121.03121.03121.03121.03--0.37%
Aug 28, 2025121.48121.48121.48121.48121.480.24%
Aug 27, 2025121.19121.19121.19121.19121.190.60%
Aug 26, 2025120.47120.47120.47120.47120.470.36%
Aug 25, 2025120.04120.04120.04120.04120.04-0.78%
Aug 22, 2025120.98120.98120.98120.98120.983.03%
Aug 21, 2025117.42117.42117.42117.42117.42-
Aug 20, 2025117.42117.42117.42117.42117.42-0.44%
Aug 19, 2025117.94117.94117.94117.94117.94-0.19%
Aug 18, 2025118.17118.17118.17118.17118.170.26%
Aug 15, 2025117.86117.86117.86117.86117.86-0.37%
Aug 14, 2025118.30118.30118.30118.30118.30-1.22%
Aug 13, 2025119.76119.76119.76119.76119.761.93%
Aug 12, 2025117.49117.49117.49117.49117.492.42%
Aug 11, 2025114.71114.71114.71114.71114.71-0.31%
Aug 8, 2025115.07115.07115.07115.07115.07-0.10%
Aug 7, 2025115.19115.19115.19115.19115.19-0.16%
Aug 6, 2025115.38115.38115.38115.38115.38-0.29%
Aug 5, 2025115.72115.72115.72115.72115.720.07%
Aug 4, 2025115.64115.64115.64115.64115.641.55%
Aug 1, 2025113.88113.88113.88113.88113.88-1.58%
Jul 31, 2025115.71115.71115.71115.71115.71-1.01%
Jul 30, 2025116.89116.89116.89116.89116.89-0.38%
Jul 29, 2025117.34117.34117.34117.34117.34-0.32%
Jul 28, 2025117.72117.72117.72117.72117.72-0.40%
Jul 25, 2025118.19118.19118.19118.19118.190.61%
Jul 24, 2025117.47117.47117.47117.47117.47-0.88%
Jul 23, 2025118.51118.51118.51118.51118.511.06%
Jul 22, 2025117.27117.27117.27117.27117.271.23%
Jul 21, 2025115.85115.85115.85115.85115.85-0.59%
Jul 18, 2025116.54116.54116.54116.54116.54-0.15%
Jul 17, 2025116.71116.71116.71116.71116.711.20%
Jul 16, 2025115.33115.33115.33115.33115.330.65%
Jul 15, 2025114.58114.58114.58114.58114.58-1.69%
Jul 14, 2025116.55116.55116.55116.55116.550.36%
Jul 11, 2025116.13116.13116.13116.13116.13-1.01%
Jul 10, 2025117.32117.32117.32117.32117.320.55%
Jul 9, 2025116.68116.68116.68116.68116.680.73%
Jul 8, 2025115.84115.84115.84115.84115.840.45%
Jul 7, 2025115.32115.32115.32115.32115.32-1.12%
Jul 3, 2025116.63116.63116.63116.63116.630.72%
Jul 2, 2025115.80115.80115.80115.80115.800.95%
Jul 1, 2025114.71114.71114.71114.71114.710.98%
Jun 30, 2025113.60113.60113.60113.60113.60-0.16%
Jun 27, 2025113.78113.78113.78113.78113.400.18%
Jun 26, 2025113.58113.58113.58113.58113.201.39%
Jun 25, 2025112.02112.02112.02112.02111.65-1.02%
Jun 24, 2025113.18113.18113.18113.18112.811.12%
Jun 23, 2025111.93111.93111.93111.93111.560.89%
Jun 20, 2025110.94110.94110.94110.94110.570.07%