Vanguard Small Cap Index Fund Admiral Shares (VSMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
130.34
-0.46 (-0.35%)
Apr 10, 2026, 4:00 PM EST
VSMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 10, 2026 | 130.34 | 130.34 | 130.34 | 130.34 | - | -0.35% |
| Apr 9, 2026 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | 0.05% |
| Apr 8, 2026 | 130.74 | 130.74 | 130.74 | 130.74 | 130.74 | 2.76% |
| Apr 7, 2026 | 127.23 | 127.23 | 127.23 | 127.23 | 127.23 | -0.02% |
| Apr 6, 2026 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | 0.37% |
| Apr 2, 2026 | 126.78 | 126.78 | 126.78 | 126.78 | 126.78 | 0.43% |
| Apr 1, 2026 | 126.24 | 126.24 | 126.24 | 126.24 | 126.24 | 0.62% |
| Mar 31, 2026 | 125.46 | 125.46 | 125.46 | 125.46 | 125.46 | 3.15% |
| Mar 30, 2026 | 121.63 | 121.63 | 121.63 | 121.63 | 121.63 | -0.98% |
| Mar 27, 2026 | 122.83 | 122.83 | 122.83 | 122.83 | 122.83 | -2.07% |
| Mar 26, 2026 | 125.43 | 125.43 | 125.43 | 125.43 | 124.96 | -1.59% |
| Mar 25, 2026 | 127.46 | 127.46 | 127.46 | 127.46 | 126.98 | 0.98% |
| Mar 24, 2026 | 126.22 | 126.22 | 126.22 | 126.22 | 125.74 | 0.45% |
| Mar 23, 2026 | 125.66 | 125.66 | 125.66 | 125.66 | 125.19 | 1.93% |
| Mar 20, 2026 | 123.28 | 123.28 | 123.28 | 123.28 | 122.81 | -2.34% |
| Mar 19, 2026 | 126.23 | 126.23 | 126.23 | 126.23 | 125.75 | 0.34% |
| Mar 18, 2026 | 125.80 | 125.80 | 125.80 | 125.80 | 125.32 | -1.08% |
| Mar 17, 2026 | 127.17 | 127.17 | 127.17 | 127.17 | 126.69 | 0.95% |
| Mar 16, 2026 | 125.97 | 125.97 | 125.97 | 125.97 | 125.49 | 0.91% |
| Mar 13, 2026 | 124.83 | 124.83 | 124.83 | 124.83 | 124.36 | -0.12% |
| Mar 12, 2026 | 124.98 | 124.98 | 124.98 | 124.98 | 124.51 | -2.06% |
| Mar 11, 2026 | 127.61 | 127.61 | 127.61 | 127.61 | 127.13 | -0.09% |
| Mar 10, 2026 | 127.72 | 127.72 | 127.72 | 127.72 | 127.24 | -0.54% |
| Mar 9, 2026 | 128.41 | 128.41 | 128.41 | 128.41 | 127.92 | 1.06% |
| Mar 6, 2026 | 127.06 | 127.06 | 127.06 | 127.06 | 126.58 | -2.21% |
| Mar 5, 2026 | 129.93 | 129.93 | 129.93 | 129.93 | 129.44 | -1.55% |
| Mar 4, 2026 | 131.98 | 131.98 | 131.98 | 131.98 | 131.48 | 0.53% |
| Mar 3, 2026 | 131.28 | 131.28 | 131.28 | 131.28 | 130.78 | -1.70% |
| Mar 2, 2026 | 133.55 | 133.55 | 133.55 | 133.55 | 133.05 | 0.54% |
| Feb 27, 2026 | 132.83 | 132.83 | 132.83 | 132.83 | 132.33 | -0.96% |
| Feb 26, 2026 | 134.12 | 134.12 | 134.12 | 134.12 | 133.61 | 0.67% |
| Feb 25, 2026 | 133.23 | 133.23 | 133.23 | 133.23 | 132.73 | 0.26% |
| Feb 24, 2026 | 132.89 | 132.89 | 132.89 | 132.89 | 132.39 | 1.03% |
| Feb 23, 2026 | 131.53 | 131.53 | 131.53 | 131.53 | 131.03 | -1.68% |
| Feb 20, 2026 | 133.78 | 133.78 | 133.78 | 133.78 | 133.27 | 0.35% |
| Feb 19, 2026 | 133.31 | 133.31 | 133.31 | 133.31 | 132.81 | 0.11% |
| Feb 18, 2026 | 133.17 | 133.17 | 133.17 | 133.17 | 132.67 | 0.73% |
| Feb 17, 2026 | 132.21 | 132.21 | 132.21 | 132.21 | 131.71 | -0.09% |
| Feb 13, 2026 | 132.33 | 132.33 | 132.33 | 132.33 | 131.83 | 1.12% |
| Feb 12, 2026 | 130.86 | 130.86 | 130.86 | 130.86 | 130.37 | -1.79% |
| Feb 11, 2026 | 133.25 | 133.25 | 133.25 | 133.25 | 132.75 | -0.25% |
| Feb 10, 2026 | 133.59 | 133.59 | 133.59 | 133.59 | 133.09 | 0.05% |
| Feb 9, 2026 | 133.52 | 133.52 | 133.52 | 133.52 | 133.02 | 0.46% |
| Feb 6, 2026 | 132.91 | 132.91 | 132.91 | 132.91 | 132.41 | 3.10% |
| Feb 5, 2026 | 128.91 | 128.91 | 128.91 | 128.91 | 128.42 | -1.19% |
| Feb 4, 2026 | 130.46 | 130.46 | 130.46 | 130.46 | 129.97 | 0.03% |
| Feb 3, 2026 | 130.42 | 130.42 | 130.42 | 130.42 | 129.93 | 0.12% |
| Feb 2, 2026 | 130.26 | 130.26 | 130.26 | 130.26 | 129.77 | 0.76% |
| Jan 30, 2026 | 129.28 | 129.28 | 129.28 | 129.28 | 128.79 | -1.07% |
| Jan 29, 2026 | 130.68 | 130.68 | 130.68 | 130.68 | 130.19 | -0.17% |