Vanguard Morningstar Small-Cap Index Fund Admiral Shares (VSMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
138.62
+0.62 (0.45%)
Oct 21, 2026, 4:00 PM EDT
VSMAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 21, 2026 | 138.62 | 138.62 | 138.62 | 138.62 | 138.62 | 0.45% |
| Oct 20, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 1.32% |
| Oct 19, 2026 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | -0.01% |
| Oct 16, 2026 | 136.21 | 136.21 | 136.21 | 136.21 | 136.21 | -1.28% |
| Oct 15, 2026 | 137.97 | 137.97 | 137.97 | 137.97 | 137.97 | 1.46% |
| Oct 14, 2026 | 135.99 | 135.99 | 135.99 | 135.99 | 135.99 | -1.51% |
| Oct 13, 2026 | 138.07 | 138.07 | 138.07 | 138.07 | 138.07 | -0.01% |
| Oct 12, 2026 | 138.09 | 138.09 | 138.09 | 138.09 | 138.09 | -0.46% |
| Oct 9, 2026 | 138.73 | 138.73 | 138.73 | 138.73 | 138.73 | 0.64% |
| Oct 8, 2026 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | 0.23% |
| Oct 7, 2026 | 137.54 | 137.54 | 137.54 | 137.54 | 137.54 | -1.39% |
| Oct 6, 2026 | 139.48 | 139.48 | 139.48 | 139.48 | 139.48 | 0.14% |
| Oct 5, 2026 | 139.29 | 139.29 | 139.29 | 139.29 | 139.29 | 0.61% |
| Oct 2, 2026 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | 0.82% |
| Oct 1, 2026 | 137.32 | 137.32 | 137.32 | 137.32 | 137.32 | 0.73% |
| Sep 30, 2026 | 136.32 | 136.32 | 136.32 | 136.32 | 136.32 | -0.54% |
| Sep 29, 2026 | 137.06 | 137.06 | 137.06 | 137.06 | 137.06 | -0.17% |
| Sep 28, 2026 | 137.29 | 137.29 | 137.29 | 137.29 | 137.29 | -0.81% |
| Sep 25, 2026 | 138.81 | 138.81 | 138.81 | 138.81 | 138.41 | 0.28% |
| Sep 24, 2026 | 138.42 | 138.42 | 138.42 | 138.42 | 138.02 | -0.27% |
| Sep 23, 2026 | 138.79 | 138.79 | 138.79 | 138.79 | 138.39 | -0.91% |
| Sep 22, 2026 | 140.06 | 140.06 | 140.06 | 140.06 | 139.65 | 0.39% |
| Sep 21, 2026 | 139.52 | 139.52 | 139.52 | 139.52 | 139.12 | 0.58% |
| Sep 18, 2026 | 138.72 | 138.72 | 138.72 | 138.72 | 138.32 | -0.51% |
| Sep 17, 2026 | 139.43 | 139.43 | 139.43 | 139.43 | 139.03 | 0.68% |
| Sep 16, 2026 | 138.49 | 138.49 | 138.49 | 138.49 | 138.09 | -0.59% |
| Sep 15, 2026 | 139.31 | 139.31 | 139.31 | 139.31 | 138.91 | -0.53% |
| Sep 14, 2026 | 140.05 | 140.05 | 140.05 | 140.05 | 139.64 | -0.40% |
| Sep 11, 2026 | 140.61 | 140.61 | 140.61 | 140.61 | 140.20 | 0.82% |
| Sep 10, 2026 | 139.46 | 139.46 | 139.46 | 139.46 | 139.06 | -1.00% |
| Sep 9, 2026 | 140.87 | 140.87 | 140.87 | 140.87 | 140.46 | -1.23% |
| Sep 8, 2026 | 142.62 | 142.62 | 142.62 | 142.62 | 142.21 | -0.79% |
| Sep 4, 2026 | 143.75 | 143.75 | 143.75 | 143.75 | 143.33 | 0.01% |
| Sep 3, 2026 | 143.73 | 143.73 | 143.73 | 143.73 | 143.31 | 0.80% |
| Sep 2, 2026 | 142.59 | 142.59 | 142.59 | 142.59 | 142.18 | 0.61% |
| Sep 1, 2026 | 141.73 | 141.73 | 141.73 | 141.73 | 141.32 | -1.10% |
| Aug 31, 2026 | 143.30 | 143.30 | 143.30 | 143.30 | 142.88 | -0.53% |
| Aug 28, 2026 | 144.06 | 144.06 | 144.06 | 144.06 | 143.64 | -1.19% |
| Aug 27, 2026 | 145.80 | 145.80 | 145.80 | 145.80 | 145.38 | 0.14% |
| Aug 26, 2026 | 145.60 | 145.60 | 145.60 | 145.60 | 145.18 | 0.25% |
| Aug 25, 2026 | 145.23 | 145.23 | 145.23 | 145.23 | 144.81 | 0.10% |
| Aug 24, 2026 | 145.09 | 145.09 | 145.09 | 145.09 | 144.67 | -0.66% |
| Aug 21, 2026 | 146.06 | 146.06 | 146.06 | 146.06 | 145.64 | 0.72% |
| Aug 20, 2026 | 145.02 | 145.02 | 145.02 | 145.02 | 144.60 | -1.07% |
| Aug 19, 2026 | 146.59 | 146.59 | 146.59 | 146.59 | 146.16 | 0.83% |
| Aug 18, 2026 | 145.38 | 145.38 | 145.38 | 145.38 | 144.96 | -1.47% |
| Aug 17, 2026 | 147.55 | 147.55 | 147.55 | 147.55 | 147.12 | -0.42% |
| Aug 14, 2026 | 148.17 | 148.17 | 148.17 | 148.17 | 147.74 | 0.22% |
| Aug 13, 2026 | 147.85 | 147.85 | 147.85 | 147.85 | 147.42 | 0.46% |
| Aug 12, 2026 | 147.17 | 147.17 | 147.17 | 147.17 | 146.74 | 0.35% |