Vanguard Small Cap Index Admiral Shares (VSMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
122.14
+1.18 (0.98%)
Sep 26, 2025, 4:00 PM EDT
VSMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 26, 2025 | 122.14 | 122.14 | 122.14 | 122.14 | - | 0.98% |
| Sep 25, 2025 | 120.96 | 120.96 | 120.96 | 120.96 | 120.96 | -0.99% |
| Sep 24, 2025 | 122.17 | 122.17 | 122.17 | 122.17 | 122.17 | -0.86% |
| Sep 23, 2025 | 123.23 | 123.23 | 123.23 | 123.23 | 123.23 | -0.23% |
| Sep 22, 2025 | 123.51 | 123.51 | 123.51 | 123.51 | 123.51 | 0.05% |
| Sep 19, 2025 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | -0.58% |
| Sep 18, 2025 | 124.17 | 124.17 | 124.17 | 124.17 | 124.17 | 1.50% |
| Sep 17, 2025 | 122.33 | 122.33 | 122.33 | 122.33 | 122.33 | -0.05% |
| Sep 16, 2025 | 122.39 | 122.39 | 122.39 | 122.39 | 122.39 | -0.12% |
| Sep 15, 2025 | 122.54 | 122.54 | 122.54 | 122.54 | 122.54 | 0.11% |
| Sep 12, 2025 | 122.41 | 122.41 | 122.41 | 122.41 | 122.41 | -1.03% |
| Sep 11, 2025 | 123.68 | 123.68 | 123.68 | 123.68 | 123.68 | 1.75% |
| Sep 10, 2025 | 121.55 | 121.55 | 121.55 | 121.55 | 121.55 | -0.12% |
| Sep 9, 2025 | 121.69 | 121.69 | 121.69 | 121.69 | 121.69 | -0.76% |
| Sep 8, 2025 | 122.62 | 122.62 | 122.62 | 122.62 | 122.62 | 0.12% |
| Sep 5, 2025 | 122.47 | 122.47 | 122.47 | 122.47 | 122.47 | 0.71% |
| Sep 4, 2025 | 121.61 | 121.61 | 121.61 | 121.61 | 121.61 | 1.22% |
| Sep 3, 2025 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | -0.15% |
| Sep 2, 2025 | 120.33 | 120.33 | 120.33 | 120.33 | 120.33 | -0.58% |
| Aug 29, 2025 | 121.03 | 121.03 | 121.03 | 121.03 | 121.03 | -0.37% |
| Aug 28, 2025 | 121.48 | 121.48 | 121.48 | 121.48 | 121.48 | 0.24% |
| Aug 27, 2025 | 121.19 | 121.19 | 121.19 | 121.19 | 121.19 | 0.60% |
| Aug 26, 2025 | 120.47 | 120.47 | 120.47 | 120.47 | 120.47 | 0.36% |
| Aug 25, 2025 | 120.04 | 120.04 | 120.04 | 120.04 | 120.04 | -0.78% |
| Aug 22, 2025 | 120.98 | 120.98 | 120.98 | 120.98 | 120.98 | 3.03% |
| Aug 21, 2025 | 117.42 | 117.42 | 117.42 | 117.42 | 117.42 | - |
| Aug 20, 2025 | 117.42 | 117.42 | 117.42 | 117.42 | 117.42 | -0.44% |
| Aug 19, 2025 | 117.94 | 117.94 | 117.94 | 117.94 | 117.94 | -0.19% |
| Aug 18, 2025 | 118.17 | 118.17 | 118.17 | 118.17 | 118.17 | 0.26% |
| Aug 15, 2025 | 117.86 | 117.86 | 117.86 | 117.86 | 117.86 | -0.37% |
| Aug 14, 2025 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | -1.22% |
| Aug 13, 2025 | 119.76 | 119.76 | 119.76 | 119.76 | 119.76 | 1.93% |
| Aug 12, 2025 | 117.49 | 117.49 | 117.49 | 117.49 | 117.49 | 2.42% |
| Aug 11, 2025 | 114.71 | 114.71 | 114.71 | 114.71 | 114.71 | -0.31% |
| Aug 8, 2025 | 115.07 | 115.07 | 115.07 | 115.07 | 115.07 | -0.10% |
| Aug 7, 2025 | 115.19 | 115.19 | 115.19 | 115.19 | 115.19 | -0.16% |
| Aug 6, 2025 | 115.38 | 115.38 | 115.38 | 115.38 | 115.38 | -0.29% |
| Aug 5, 2025 | 115.72 | 115.72 | 115.72 | 115.72 | 115.72 | 0.07% |
| Aug 4, 2025 | 115.64 | 115.64 | 115.64 | 115.64 | 115.64 | 1.55% |
| Aug 1, 2025 | 113.88 | 113.88 | 113.88 | 113.88 | 113.88 | -1.58% |
| Jul 31, 2025 | 115.71 | 115.71 | 115.71 | 115.71 | 115.71 | -1.01% |
| Jul 30, 2025 | 116.89 | 116.89 | 116.89 | 116.89 | 116.89 | -0.38% |
| Jul 29, 2025 | 117.34 | 117.34 | 117.34 | 117.34 | 117.34 | -0.32% |
| Jul 28, 2025 | 117.72 | 117.72 | 117.72 | 117.72 | 117.72 | -0.40% |
| Jul 25, 2025 | 118.19 | 118.19 | 118.19 | 118.19 | 118.19 | 0.61% |
| Jul 24, 2025 | 117.47 | 117.47 | 117.47 | 117.47 | 117.47 | -0.88% |
| Jul 23, 2025 | 118.51 | 118.51 | 118.51 | 118.51 | 118.51 | 1.06% |
| Jul 22, 2025 | 117.27 | 117.27 | 117.27 | 117.27 | 117.27 | 1.23% |
| Jul 21, 2025 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | -0.59% |
| Jul 18, 2025 | 116.54 | 116.54 | 116.54 | 116.54 | 116.54 | -0.15% |