Skip to main content
logo
Vanguard Small Cap Index Admiral Shares (VSMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
119.97
-1.71 (-1.41%)
Nov 7, 2025, 8:10 AM EST

VSMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Nov 7, 2025119.97119.97119.97119.97--
Nov 6, 2025119.97119.97119.97119.97119.97-1.41%
Nov 5, 2025121.68121.68121.68121.68121.681.20%
Nov 4, 2025120.24120.24120.24120.24120.24-1.35%
Nov 3, 2025121.88121.88121.88121.88121.88-0.23%
Oct 31, 2025122.16122.16122.16122.16122.160.72%
Oct 30, 2025121.29121.29121.29121.29121.29-0.93%
Oct 29, 2025122.43122.43122.43122.43122.43-0.83%
Oct 28, 2025123.45123.45123.45123.45123.45-0.91%
Oct 27, 2025124.58124.58124.58124.58124.580.45%
Oct 24, 2025124.02124.02124.02124.02124.020.66%
Oct 23, 2025123.21123.21123.21123.21123.211.23%
Oct 22, 2025121.71121.71121.71121.71121.71-1.26%
Oct 21, 2025123.26123.26123.26123.26123.260.22%
Oct 20, 2025122.99122.99122.99122.99122.991.38%
Oct 17, 2025121.32121.32121.32121.32121.32-0.02%
Oct 16, 2025121.35121.35121.35121.35121.35-1.29%
Oct 15, 2025122.93122.93122.93122.93122.930.42%
Oct 14, 2025122.42122.42122.42122.42122.420.93%
Oct 13, 2025121.29121.29121.29121.29121.292.06%
Oct 10, 2025118.84118.84118.84118.84118.84-3.04%
Oct 9, 2025122.56122.56122.56122.56122.56-0.86%
Oct 8, 2025123.62123.62123.62123.62123.620.91%
Oct 7, 2025122.50122.50122.50122.50122.50-1.00%
Oct 6, 2025123.74123.74123.74123.74123.740.17%
Oct 3, 2025123.53123.53123.53123.53123.530.46%
Oct 2, 2025122.96122.96122.96122.96122.960.61%
Oct 1, 2025122.21122.21122.21122.21122.210.33%
Sep 30, 2025121.81121.81121.81121.81121.810.04%
Sep 29, 2025121.76121.76121.76121.76121.76-0.31%
Sep 26, 2025122.14122.14122.14122.14121.750.98%
Sep 25, 2025120.96120.96120.96120.96120.58-0.99%
Sep 24, 2025122.17122.17122.17122.17121.78-0.86%
Sep 23, 2025123.23123.23123.23123.23122.84-0.23%
Sep 22, 2025123.51123.51123.51123.51123.120.05%
Sep 19, 2025123.45123.45123.45123.45123.06-0.58%
Sep 18, 2025124.17124.17124.17124.17123.781.50%
Sep 17, 2025122.33122.33122.33122.33121.94-0.05%
Sep 16, 2025122.39122.39122.39122.39122.00-0.12%
Sep 15, 2025122.54122.54122.54122.54122.150.11%
Sep 12, 2025122.41122.41122.41122.41122.02-1.03%
Sep 11, 2025123.68123.68123.68123.68123.291.75%
Sep 10, 2025121.55121.55121.55121.55121.17-0.12%
Sep 9, 2025121.69121.69121.69121.69121.31-0.76%
Sep 8, 2025122.62122.62122.62122.62122.230.12%
Sep 5, 2025122.47122.47122.47122.47122.080.71%
Sep 4, 2025121.61121.61121.61121.61121.231.22%
Sep 3, 2025120.15120.15120.15120.15119.77-0.15%
Sep 2, 2025120.33120.33120.33120.33119.95-0.58%
Aug 29, 2025121.03121.03121.03121.03120.65-0.37%