Vanguard Small Cap Index Fund Admiral Shares (VSMAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
100.97
+1.48 (1.49%)
Apr 23, 2025, 8:04 PM EDT
VSMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 100.97 | 100.97 | 100.97 | 100.97 | - | 1.49% |
| Apr 22, 2025 | 99.49 | 99.49 | 99.49 | 99.49 | 99.49 | 2.61% |
| Apr 21, 2025 | 96.96 | 96.96 | 96.96 | 96.96 | 96.96 | -2.33% |
| Apr 17, 2025 | 99.27 | 99.27 | 99.27 | 99.27 | 99.27 | 0.86% |
| Apr 16, 2025 | 98.42 | 98.42 | 98.42 | 98.42 | 98.42 | -1.16% |
| Apr 15, 2025 | 99.58 | 99.58 | 99.58 | 99.58 | 99.58 | -0.13% |
| Apr 14, 2025 | 99.71 | 99.71 | 99.71 | 99.71 | 99.71 | 1.13% |
| Apr 11, 2025 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | 1.42% |
| Apr 10, 2025 | 97.22 | 97.22 | 97.22 | 97.22 | 97.22 | -4.26% |
| Apr 9, 2025 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | 9.36% |
| Apr 8, 2025 | 92.86 | 92.86 | 92.86 | 92.86 | 92.86 | -2.57% |
| Apr 7, 2025 | 95.31 | 95.31 | 95.31 | 95.31 | 95.31 | -0.93% |
| Apr 4, 2025 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | -4.85% |
| Apr 3, 2025 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | -6.69% |
| Apr 2, 2025 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | 1.61% |
| Apr 1, 2025 | 106.63 | 106.63 | 106.63 | 106.63 | 106.63 | 0.37% |
| Mar 31, 2025 | 106.24 | 106.24 | 106.24 | 106.24 | 106.24 | - |
| Mar 28, 2025 | 106.24 | 106.24 | 106.24 | 106.24 | 106.24 | -1.93% |
| Mar 27, 2025 | 108.33 | 108.33 | 108.33 | 108.33 | 108.33 | -1.01% |
| Mar 26, 2025 | 109.43 | 109.43 | 109.43 | 109.43 | 108.99 | -0.79% |
| Mar 25, 2025 | 110.30 | 110.30 | 110.30 | 110.30 | 109.85 | -0.38% |
| Mar 24, 2025 | 110.72 | 110.72 | 110.72 | 110.72 | 110.27 | 2.51% |
| Mar 21, 2025 | 108.01 | 108.01 | 108.01 | 108.01 | 107.57 | -0.40% |
| Mar 20, 2025 | 108.44 | 108.44 | 108.44 | 108.44 | 108.00 | -0.66% |
| Mar 19, 2025 | 109.16 | 109.16 | 109.16 | 109.16 | 108.72 | 1.37% |
| Mar 18, 2025 | 107.68 | 107.68 | 107.68 | 107.68 | 107.24 | -0.88% |
| Mar 17, 2025 | 108.64 | 108.64 | 108.64 | 108.64 | 108.20 | 1.41% |
| Mar 14, 2025 | 107.13 | 107.13 | 107.13 | 107.13 | 106.70 | 2.61% |
| Mar 13, 2025 | 104.41 | 104.41 | 104.41 | 104.41 | 103.99 | -1.81% |
| Mar 12, 2025 | 106.33 | 106.33 | 106.33 | 106.33 | 105.90 | 0.04% |
| Mar 11, 2025 | 106.29 | 106.29 | 106.29 | 106.29 | 105.86 | -0.38% |
| Mar 10, 2025 | 106.70 | 106.70 | 106.70 | 106.70 | 106.27 | -2.54% |
| Mar 7, 2025 | 109.48 | 109.48 | 109.48 | 109.48 | 109.04 | 0.61% |
| Mar 6, 2025 | 108.82 | 108.82 | 108.82 | 108.82 | 108.38 | -1.84% |
| Mar 5, 2025 | 110.86 | 110.86 | 110.86 | 110.86 | 110.41 | 1.27% |
| Mar 4, 2025 | 109.47 | 109.47 | 109.47 | 109.47 | 109.03 | -1.44% |
| Mar 3, 2025 | 111.07 | 111.07 | 111.07 | 111.07 | 110.62 | -2.44% |
| Feb 28, 2025 | 113.85 | 113.85 | 113.85 | 113.85 | 113.39 | 1.01% |
| Feb 27, 2025 | 112.71 | 112.71 | 112.71 | 112.71 | 112.25 | -1.42% |
| Feb 26, 2025 | 114.33 | 114.33 | 114.33 | 114.33 | 113.87 | 0.21% |
| Feb 25, 2025 | 114.09 | 114.09 | 114.09 | 114.09 | 113.63 | -0.28% |
| Feb 24, 2025 | 114.41 | 114.41 | 114.41 | 114.41 | 113.95 | -0.35% |
| Feb 21, 2025 | 114.81 | 114.81 | 114.81 | 114.81 | 114.35 | -2.63% |
| Feb 20, 2025 | 117.91 | 117.91 | 117.91 | 117.91 | 117.43 | -0.93% |
| Feb 19, 2025 | 119.02 | 119.02 | 119.02 | 119.02 | 118.54 | -0.53% |
| Feb 18, 2025 | 119.65 | 119.65 | 119.65 | 119.65 | 119.17 | 0.67% |
| Feb 14, 2025 | 118.85 | 118.85 | 118.85 | 118.85 | 118.37 | 0.06% |
| Feb 13, 2025 | 118.78 | 118.78 | 118.78 | 118.78 | 118.30 | 1.16% |
| Feb 12, 2025 | 117.42 | 117.42 | 117.42 | 117.42 | 116.95 | -0.72% |
| Feb 11, 2025 | 118.27 | 118.27 | 118.27 | 118.27 | 117.79 | -0.51% |