Vanguard Small Cap Index Fund Admiral Shares (VSMAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
106.24
-2.09 (-1.93%)
Mar 28, 2025, 8:03 PM EST
VSMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 29, 2025 | 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% |
| Feb 10, 2025 | 118.88 | 118.88 | 118.88 | 118.88 | 118.40 | 0.19% |
| Feb 7, 2025 | 118.66 | 118.66 | 118.66 | 118.66 | 118.18 | -1.02% |
| Feb 6, 2025 | 119.88 | 119.88 | 119.88 | 119.88 | 119.40 | -0.16% |
| Feb 5, 2025 | 120.07 | 120.07 | 120.07 | 120.07 | 119.58 | 0.80% |
| Feb 4, 2025 | 119.12 | 119.12 | 119.12 | 119.12 | 118.64 | 0.79% |
| Feb 3, 2025 | 118.19 | 118.19 | 118.19 | 118.19 | 117.71 | -1.21% |
| Jan 31, 2025 | 119.64 | 119.64 | 119.64 | 119.64 | 119.16 | -0.93% |
| Jan 30, 2025 | 120.76 | 120.76 | 120.76 | 120.76 | 120.27 | 1.18% |
| Jan 29, 2025 | 119.35 | 119.35 | 119.35 | 119.35 | 118.87 | -0.42% |
| Jan 28, 2025 | 119.85 | 119.85 | 119.85 | 119.85 | 119.37 | 0.36% |
| Jan 27, 2025 | 119.42 | 119.42 | 119.42 | 119.42 | 118.94 | -1.03% |
| Jan 24, 2025 | 120.66 | 120.66 | 120.66 | 120.66 | 120.17 | -0.14% |
| Jan 23, 2025 | 120.83 | 120.83 | 120.83 | 120.83 | 120.34 | 0.34% |
| Jan 22, 2025 | 120.42 | 120.42 | 120.42 | 120.42 | 119.93 | -0.50% |
| Jan 21, 2025 | 121.02 | 121.02 | 121.02 | 121.02 | 120.53 | 1.66% |
| Jan 17, 2025 | 119.04 | 119.04 | 119.04 | 119.04 | 118.56 | 0.40% |