Skip to main content
logo
Vanguard Small Cap Index Admiral Shares (VSMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
123.93
+0.71 (0.58%)
At close: Nov 28, 2025

VSMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Nov 26, 2025123.22123.22123.22123.22123.220.68%
Nov 25, 2025122.39122.39122.39122.39122.391.97%
Nov 24, 2025120.02120.02120.02120.02120.021.27%
Nov 21, 2025118.52118.52118.52118.52118.522.48%
Nov 20, 2025115.65115.65115.65115.65115.65-1.75%
Nov 19, 2025117.71117.71117.71117.71117.710.02%
Nov 18, 2025117.69117.69117.69117.69117.690.19%
Nov 17, 2025117.47117.47117.47117.47117.47-1.82%
Nov 14, 2025119.65119.65119.65119.65119.65-0.24%
Nov 13, 2025119.94119.94119.94119.94119.94-2.21%
Nov 12, 2025122.65122.65122.65122.65122.650.15%
Nov 11, 2025122.47122.47122.47122.47122.470.12%
Nov 10, 2025122.32122.32122.32122.32122.320.77%
Nov 7, 2025121.38121.38121.38121.38121.381.18%
Nov 6, 2025119.97119.97119.97119.97119.97-1.41%
Nov 5, 2025121.68121.68121.68121.68121.681.20%
Nov 4, 2025120.24120.24120.24120.24120.24-1.35%
Nov 3, 2025121.88121.88121.88121.88121.88-0.23%
Oct 31, 2025122.16122.16122.16122.16122.160.72%
Oct 30, 2025121.29121.29121.29121.29121.29-0.93%
Oct 29, 2025122.43122.43122.43122.43122.43-0.83%
Oct 28, 2025123.45123.45123.45123.45123.45-0.91%
Oct 27, 2025124.58124.58124.58124.58124.580.45%
Oct 24, 2025124.02124.02124.02124.02124.020.66%
Oct 23, 2025123.21123.21123.21123.21123.211.23%
Oct 22, 2025121.71121.71121.71121.71121.71-1.26%
Oct 21, 2025123.26123.26123.26123.26123.260.22%
Oct 20, 2025122.99122.99122.99122.99122.991.38%
Oct 17, 2025121.32121.32121.32121.32121.32-0.02%
Oct 16, 2025121.35121.35121.35121.35121.35-1.29%
Oct 15, 2025122.93122.93122.93122.93122.930.42%
Oct 14, 2025122.42122.42122.42122.42122.420.93%
Oct 13, 2025121.29121.29121.29121.29121.292.06%
Oct 10, 2025118.84118.84118.84118.84118.84-3.04%
Oct 9, 2025122.56122.56122.56122.56122.56-0.86%
Oct 8, 2025123.62123.62123.62123.62123.620.91%
Oct 7, 2025122.50122.50122.50122.50122.50-1.00%
Oct 6, 2025123.74123.74123.74123.74123.740.17%
Oct 3, 2025123.53123.53123.53123.53123.530.46%
Oct 2, 2025122.96122.96122.96122.96122.960.61%
Oct 1, 2025122.21122.21122.21122.21122.210.33%
Sep 30, 2025121.81121.81121.81121.81121.810.04%
Sep 29, 2025121.76121.76121.76121.76121.76-0.31%
Sep 26, 2025121.75121.75121.75122.14121.750.98%
Sep 25, 2025120.58120.58120.58120.96120.58-0.99%
Sep 24, 2025121.78121.78121.78122.17121.78-0.86%
Sep 23, 2025122.84122.84122.84123.23122.84-0.23%
Sep 22, 2025123.12123.12123.12123.51123.120.05%
Sep 19, 2025123.06123.06123.06123.45123.06-0.58%
Sep 18, 2025123.78123.78123.78124.17123.781.50%