Vanguard Small Cap Index Fund Admiral Shares (VSMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
130.23
+1.21 (0.94%)
At close: Jan 9, 2026
VSMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 7, 2026 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | -0.73% |
| Jan 6, 2026 | 129.09 | 129.09 | 129.09 | 129.09 | 129.09 | 1.65% |
| Jan 5, 2026 | 126.99 | 126.99 | 126.99 | 126.99 | 126.99 | 1.31% |
| Jan 2, 2026 | 125.35 | 125.35 | 125.35 | 125.35 | 125.35 | 1.43% |
| Dec 31, 2025 | 123.58 | 123.58 | 123.58 | 123.58 | 123.58 | -0.99% |
| Dec 30, 2025 | 124.81 | 124.81 | 124.81 | 124.81 | 124.81 | -0.40% |
| Dec 29, 2025 | 125.31 | 125.31 | 125.31 | 125.31 | 125.31 | -0.52% |
| Dec 26, 2025 | 125.96 | 125.96 | 125.96 | 125.96 | 125.96 | -0.19% |
| Dec 24, 2025 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | 0.22% |
| Dec 23, 2025 | 125.92 | 125.92 | 125.92 | 125.92 | 125.92 | -0.51% |
| Dec 22, 2025 | 126.57 | 126.57 | 126.57 | 126.57 | 126.57 | 0.68% |
| Dec 19, 2025 | 125.27 | 125.27 | 125.27 | 125.71 | 125.27 | 0.98% |
| Dec 18, 2025 | 124.05 | 124.05 | 124.05 | 124.49 | 124.05 | 0.55% |
| Dec 17, 2025 | 123.37 | 123.37 | 123.37 | 123.81 | 123.37 | -0.58% |
| Dec 16, 2025 | 124.09 | 124.09 | 124.09 | 124.53 | 124.09 | -0.50% |
| Dec 15, 2025 | 124.72 | 124.72 | 124.72 | 125.16 | 124.72 | -0.55% |
| Dec 12, 2025 | 125.41 | 125.41 | 125.41 | 125.85 | 125.41 | -1.34% |
| Dec 11, 2025 | 127.11 | 127.11 | 127.11 | 127.56 | 127.11 | 1.13% |
| Dec 10, 2025 | 125.68 | 125.68 | 125.68 | 126.13 | 125.68 | 1.59% |
| Dec 9, 2025 | 123.71 | 123.71 | 123.71 | 124.15 | 123.71 | -0.06% |
| Dec 8, 2025 | 123.79 | 123.79 | 123.79 | 124.23 | 123.79 | -0.40% |
| Dec 5, 2025 | 124.29 | 124.29 | 124.29 | 124.73 | 124.29 | 0.03% |
| Dec 4, 2025 | 124.25 | 124.25 | 124.25 | 124.69 | 124.25 | 0.50% |
| Dec 3, 2025 | 123.63 | 123.63 | 123.63 | 124.07 | 123.63 | 1.03% |
| Dec 2, 2025 | 122.37 | 122.37 | 122.37 | 122.80 | 122.37 | -0.22% |
| Dec 1, 2025 | 122.64 | 122.64 | 122.64 | 123.07 | 122.64 | -0.69% |
| Nov 28, 2025 | 123.49 | 123.49 | 123.49 | 123.93 | 123.49 | 0.58% |
| Nov 26, 2025 | 122.79 | 122.79 | 122.79 | 123.22 | 122.78 | 0.68% |
| Nov 25, 2025 | 121.96 | 121.96 | 121.96 | 122.39 | 121.96 | 1.97% |
| Nov 24, 2025 | 119.60 | 119.60 | 119.60 | 120.02 | 119.60 | 1.27% |
| Nov 21, 2025 | 118.10 | 118.10 | 118.10 | 118.52 | 118.10 | 2.48% |
| Nov 20, 2025 | 115.24 | 115.24 | 115.24 | 115.65 | 115.24 | -1.75% |
| Nov 19, 2025 | 117.29 | 117.29 | 117.29 | 117.71 | 117.29 | 0.02% |
| Nov 18, 2025 | 117.27 | 117.27 | 117.27 | 117.69 | 117.27 | 0.19% |
| Nov 17, 2025 | 117.06 | 117.06 | 117.06 | 117.47 | 117.06 | -1.82% |
| Nov 14, 2025 | 119.23 | 119.23 | 119.23 | 119.65 | 119.23 | -0.24% |
| Nov 13, 2025 | 119.52 | 119.52 | 119.52 | 119.94 | 119.52 | -2.21% |
| Nov 12, 2025 | 122.22 | 122.22 | 122.22 | 122.65 | 122.22 | 0.15% |
| Nov 11, 2025 | 122.04 | 122.04 | 122.04 | 122.47 | 122.04 | 0.12% |
| Nov 10, 2025 | 121.89 | 121.89 | 121.89 | 122.32 | 121.89 | 0.77% |
| Nov 7, 2025 | 120.95 | 120.95 | 120.95 | 121.38 | 120.95 | 1.18% |
| Nov 6, 2025 | 119.55 | 119.55 | 119.55 | 119.97 | 119.55 | -1.41% |
| Nov 5, 2025 | 121.25 | 121.25 | 121.25 | 121.68 | 121.25 | 1.20% |
| Nov 4, 2025 | 119.82 | 119.82 | 119.82 | 120.24 | 119.82 | -1.35% |
| Nov 3, 2025 | 121.45 | 121.45 | 121.45 | 121.88 | 121.45 | -0.23% |
| Oct 31, 2025 | 121.73 | 121.73 | 121.73 | 122.16 | 121.73 | 0.72% |
| Oct 30, 2025 | 120.86 | 120.86 | 120.86 | 121.29 | 120.86 | -0.93% |
| Oct 29, 2025 | 122.00 | 122.00 | 122.00 | 122.43 | 122.00 | -0.83% |