Skip to main content
Vanguard Small Cap Index (VSMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
116.29
+1.25 (1.09%)
Dec 20, 2024, 8:01 PM EST

VSMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 2024116.29116.29116.29116.29116.291.09%
Dec 19, 2024115.04115.04115.04115.04115.04-0.36%
Dec 18, 2024115.45115.45115.45115.45115.45-4.06%
Dec 17, 2024120.34120.34120.34120.34120.34-1.13%
Dec 16, 2024121.71121.71121.71121.71121.710.31%
Dec 13, 2024121.33121.33121.33121.33121.33-0.48%
Dec 12, 2024121.92121.92121.92121.92121.92-0.69%
Dec 11, 2024122.77122.77122.77122.77122.770.64%
Dec 10, 2024121.99121.99121.99121.99121.99-0.81%
Dec 9, 2024122.99122.99122.99122.99122.99-0.76%
Dec 6, 2024123.93123.93123.93123.93123.930.28%
Dec 5, 2024123.58123.58123.58123.58123.58-0.95%
Dec 4, 2024124.77124.77124.77124.77124.770.43%
Dec 3, 2024124.23124.23124.23124.23124.23-0.24%
Dec 2, 2024124.53124.53124.53124.53124.53-0.17%
Nov 29, 2024124.74124.74124.74124.74124.740.26%
Nov 27, 2024124.42124.42124.42124.42124.42-0.11%
Nov 26, 2024124.56124.56124.56124.56124.56-0.50%
Nov 25, 2024125.19125.19125.19125.19125.191.41%
Nov 22, 2024123.45123.45123.45123.45123.451.54%
Nov 21, 2024121.58121.58121.58121.58121.581.60%
Nov 20, 2024119.66119.66119.66119.66119.660.50%
Nov 19, 2024119.07119.07119.07119.07119.070.50%
Nov 18, 2024118.48118.48118.48118.48118.480.36%
Nov 15, 2024118.05118.05118.05118.05118.05-1.06%
Nov 14, 2024119.32119.32119.32119.32119.32-1.14%
Nov 13, 2024120.70120.70120.70120.70120.70-0.49%
Nov 12, 2024121.29121.29121.29121.29121.29-1.19%
Nov 11, 2024122.75122.75122.75122.75122.751.19%
Nov 8, 2024121.31121.31121.31121.31121.310.80%
Nov 7, 2024120.35120.35120.35120.35120.350.15%
Nov 6, 2024120.17120.17120.17120.17120.174.17%
Nov 5, 2024115.36115.36115.36115.36115.361.62%
Nov 4, 2024113.52113.52113.52113.52113.520.32%
Nov 1, 2024113.16113.16113.16113.16113.160.24%
Oct 31, 2024112.89112.89112.89112.89112.89-1.41%
Oct 30, 2024114.50114.50114.50114.50114.50-
Oct 29, 2024114.50114.50114.50114.50114.50-0.04%
Oct 28, 2024114.55114.55114.55114.55114.551.15%
Oct 25, 2024113.25113.25113.25113.25113.25-0.46%
Oct 24, 2024113.77113.77113.77113.77113.770.32%
Oct 23, 2024113.41113.41113.41113.41113.41-0.60%
Oct 22, 2024114.09114.09114.09114.09114.09-0.55%
Oct 21, 2024114.72114.72114.72114.72114.72-1.25%
Oct 18, 2024116.17116.17116.17116.17116.170.16%
Oct 17, 2024115.98115.98115.98115.98115.98-0.12%
Oct 16, 2024116.12116.12116.12116.12116.120.99%
Oct 15, 2024114.98114.98114.98114.98114.98-0.18%
Oct 14, 2024115.19115.19115.19115.19115.190.59%
Oct 11, 2024114.51114.51114.51114.51114.511.62%
Oct 10, 2024112.69112.69112.69112.69112.69-0.44%
Oct 9, 2024113.19113.19113.19113.19113.190.53%
Oct 8, 2024112.59112.59112.59112.59112.590.17%
Oct 7, 2024112.40112.40112.40112.40112.40-0.84%
Oct 4, 2024113.35113.35113.35113.35113.351.21%
Oct 3, 2024112.00112.00112.00112.00112.00-0.44%
Oct 2, 2024112.49112.49112.49112.49112.49-0.03%
Oct 1, 2024112.52112.52112.52112.52112.52-1.04%
Sep 30, 2024113.70113.70113.70113.70113.700.11%
Sep 27, 2024113.58113.58113.58113.58113.580.13%
Sep 26, 2024113.43113.43113.43113.43113.090.78%
Sep 25, 2024112.55112.55112.55112.55112.21-0.99%
Sep 24, 2024113.67113.67113.67113.67113.330.18%
Sep 23, 2024113.47113.47113.47113.47113.130.30%
Sep 20, 2024113.13113.13113.13113.13112.79-0.68%
Sep 19, 2024113.90113.90113.90113.90113.561.75%
Sep 18, 2024111.94111.94111.94111.94111.610.05%
Sep 17, 2024111.88111.88111.88111.88111.550.55%
Sep 16, 2024111.27111.27111.27111.27110.940.68%
Sep 13, 2024110.52110.52110.52110.52110.191.91%
Sep 12, 2024108.45108.45108.45108.45108.131.02%
Sep 11, 2024107.35107.35107.35107.35107.030.55%
Sep 10, 2024106.76106.76106.76106.76106.44-0.19%
Sep 9, 2024106.96106.96106.96106.96106.640.47%
Sep 6, 2024106.46106.46106.46106.46106.14-1.54%
Sep 5, 2024108.12108.12108.12108.12107.80-0.53%
Sep 4, 2024108.70108.70108.70108.70108.38-0.23%
Sep 3, 2024108.95108.95108.95108.95108.63-2.58%
Aug 30, 2024111.83111.83111.83111.83111.500.65%
Aug 29, 2024111.11111.11111.11111.11110.780.53%
Aug 28, 2024110.52110.52110.52110.52110.19-0.58%
Aug 27, 2024111.16111.16111.16111.16110.83-0.34%
Aug 26, 2024111.54111.54111.54111.54111.21-0.24%
Aug 23, 2024111.81111.81111.81111.81111.482.45%
Aug 22, 2024109.14109.14109.14109.14108.81-0.69%
Aug 21, 2024109.90109.90109.90109.90109.571.29%
Aug 20, 2024108.50108.50108.50108.50108.18-0.94%
Aug 19, 2024109.53109.53109.53109.53109.200.98%
Aug 16, 2024108.47108.47108.47108.47108.150.15%
Aug 15, 2024108.31108.31108.31108.31107.992.03%
Aug 14, 2024106.15106.15106.15106.15105.83-0.14%
Aug 13, 2024106.30106.30106.30106.30105.981.60%
Aug 12, 2024104.63104.63104.63104.63104.32-0.81%
Aug 9, 2024105.48105.48105.48105.48105.170.04%
Aug 8, 2024105.44105.44105.44105.44105.132.35%
Aug 7, 2024103.02103.02103.02103.02102.71-1.01%
Aug 6, 2024104.07104.07104.07104.07103.761.11%
Aug 5, 2024102.93102.93102.93102.93102.62-2.81%
Aug 2, 2024105.91105.91105.91105.91105.59-3.00%
Aug 1, 2024109.19109.19109.19109.19108.86-2.24%