Vanguard Small Cap Index Fund Admiral Shares (VSMAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
116.63
+0.83 (0.72%)
Jul 3, 2025, 4:00 PM EDT
VSMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 115.80 | 115.80 | 115.80 | 115.80 | - | - |
| Jul 2, 2025 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | 0.95% |
| Jul 1, 2025 | 114.71 | 114.71 | 114.71 | 114.71 | 114.71 | 0.98% |
| Jun 30, 2025 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | -0.16% |
| Jun 27, 2025 | 113.78 | 113.78 | 113.78 | 113.78 | 113.40 | 0.18% |
| Jun 26, 2025 | 113.58 | 113.58 | 113.58 | 113.58 | 113.20 | 1.39% |
| Jun 25, 2025 | 112.02 | 112.02 | 112.02 | 112.02 | 111.65 | -1.02% |
| Jun 24, 2025 | 113.18 | 113.18 | 113.18 | 113.18 | 112.81 | 1.12% |
| Jun 23, 2025 | 111.93 | 111.93 | 111.93 | 111.93 | 111.56 | 0.89% |
| Jun 20, 2025 | 110.94 | 110.94 | 110.94 | 110.94 | 110.57 | 0.07% |
| Jun 18, 2025 | 110.86 | 110.86 | 110.86 | 110.86 | 110.49 | 0.51% |
| Jun 17, 2025 | 110.30 | 110.30 | 110.30 | 110.30 | 109.94 | -0.93% |
| Jun 16, 2025 | 111.34 | 111.34 | 111.34 | 111.34 | 110.97 | 1.19% |
| Jun 13, 2025 | 110.03 | 110.03 | 110.03 | 110.03 | 109.67 | -1.61% |
| Jun 12, 2025 | 111.83 | 111.83 | 111.83 | 111.83 | 111.46 | -0.13% |
| Jun 11, 2025 | 111.97 | 111.97 | 111.97 | 111.97 | 111.60 | -0.39% |
| Jun 10, 2025 | 112.41 | 112.41 | 112.41 | 112.41 | 112.04 | 0.36% |
| Jun 9, 2025 | 112.01 | 112.01 | 112.01 | 112.01 | 111.64 | 0.33% |
| Jun 6, 2025 | 111.64 | 111.64 | 111.64 | 111.64 | 111.27 | 1.14% |
| Jun 5, 2025 | 110.38 | 110.38 | 110.38 | 110.38 | 110.02 | -0.15% |
| Jun 4, 2025 | 110.55 | 110.55 | 110.55 | 110.55 | 110.18 | -0.10% |
| Jun 3, 2025 | 110.66 | 110.66 | 110.66 | 110.66 | 110.29 | 1.33% |
| Jun 2, 2025 | 109.21 | 109.21 | 109.21 | 109.21 | 108.85 | -0.12% |
| May 30, 2025 | 109.34 | 109.34 | 109.34 | 109.34 | 108.98 | -0.35% |
| May 29, 2025 | 109.72 | 109.72 | 109.72 | 109.72 | 109.36 | 0.25% |
| May 28, 2025 | 109.45 | 109.45 | 109.45 | 109.45 | 109.09 | -1.07% |
| May 27, 2025 | 110.63 | 110.63 | 110.63 | 110.63 | 110.26 | 2.24% |
| May 23, 2025 | 108.21 | 108.21 | 108.21 | 108.21 | 107.85 | -0.37% |
| May 22, 2025 | 108.61 | 108.61 | 108.61 | 108.61 | 108.25 | -0.06% |
| May 21, 2025 | 108.68 | 108.68 | 108.68 | 108.68 | 108.32 | -2.76% |
| May 20, 2025 | 111.76 | 111.76 | 111.76 | 111.76 | 111.39 | -0.21% |
| May 19, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.63 | -0.38% |
| May 16, 2025 | 112.43 | 112.43 | 112.43 | 112.43 | 112.06 | 1.03% |
| May 15, 2025 | 111.28 | 111.28 | 111.28 | 111.28 | 110.91 | 0.25% |
| May 14, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.63 | -0.52% |
| May 13, 2025 | 111.58 | 111.58 | 111.58 | 111.58 | 111.21 | 0.50% |
| May 12, 2025 | 111.02 | 111.02 | 111.02 | 111.02 | 110.65 | 3.74% |
| May 9, 2025 | 107.02 | 107.02 | 107.02 | 107.02 | 106.67 | -0.03% |
| May 8, 2025 | 107.05 | 107.05 | 107.05 | 107.05 | 106.70 | 1.58% |
| May 7, 2025 | 105.39 | 105.39 | 105.39 | 105.39 | 105.04 | 0.36% |
| May 6, 2025 | 105.01 | 105.01 | 105.01 | 105.01 | 104.66 | -0.79% |
| May 5, 2025 | 105.85 | 105.85 | 105.85 | 105.85 | 105.50 | -0.41% |
| May 2, 2025 | 106.29 | 106.29 | 106.29 | 106.29 | 105.94 | 2.23% |
| May 1, 2025 | 103.97 | 103.97 | 103.97 | 103.97 | 103.63 | 0.36% |
| Apr 30, 2025 | 103.60 | 103.60 | 103.60 | 103.60 | 103.26 | -0.34% |
| Apr 29, 2025 | 103.95 | 103.95 | 103.95 | 103.95 | 103.61 | 0.49% |
| Apr 28, 2025 | 103.44 | 103.44 | 103.44 | 103.44 | 103.10 | 0.41% |
| Apr 25, 2025 | 103.02 | 103.02 | 103.02 | 103.02 | 102.68 | -0.13% |
| Apr 24, 2025 | 103.15 | 103.15 | 103.15 | 103.15 | 102.81 | 2.16% |
| Apr 23, 2025 | 100.97 | 100.97 | 100.97 | 100.97 | 100.64 | 1.49% |