Vanguard Small Cap Index Fund Admiral Shares (VSMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
132.83
-1.29 (-0.96%)
At close: Feb 27, 2026
VSMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |