Vanguard Small Cap Index Fund Admiral Shares (VSMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
137.24
+0.78 (0.57%)
May 22, 2026, 8:10 AM EST
VSMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2026 | 137.24 | 137.24 | 137.24 | 137.24 | - | - |
| May 21, 2026 | 137.24 | 137.24 | 137.24 | 137.24 | 137.24 | 0.57% |
| May 20, 2026 | 136.46 | 136.46 | 136.46 | 136.46 | 136.46 | 2.09% |
| May 19, 2026 | 133.67 | 133.67 | 133.67 | 133.67 | 133.67 | -0.86% |
| May 18, 2026 | 134.83 | 134.83 | 134.83 | 134.83 | 134.83 | -0.13% |
| May 15, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -1.85% |
| May 14, 2026 | 137.55 | 137.55 | 137.55 | 137.55 | 137.55 | 0.50% |
| May 13, 2026 | 136.87 | 136.87 | 136.87 | 136.87 | 136.87 | -0.23% |
| May 12, 2026 | 137.18 | 137.18 | 137.18 | 137.18 | 137.18 | -0.77% |
| May 11, 2026 | 138.24 | 138.24 | 138.24 | 138.24 | 138.24 | 0.08% |
| May 8, 2026 | 138.13 | 138.13 | 138.13 | 138.13 | 138.13 | 0.55% |
| May 7, 2026 | 137.37 | 137.37 | 137.37 | 137.37 | 137.37 | -1.40% |
| May 6, 2026 | 139.32 | 139.32 | 139.32 | 139.32 | 139.32 | 1.45% |
| May 5, 2026 | 137.33 | 137.33 | 137.33 | 137.33 | 137.33 | 1.16% |
| May 4, 2026 | 135.76 | 135.76 | 135.76 | 135.76 | 135.76 | -0.51% |
| May 1, 2026 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | 0.12% |
| Apr 30, 2026 | 136.28 | 136.28 | 136.28 | 136.28 | 136.28 | 1.88% |
| Apr 29, 2026 | 133.77 | 133.77 | 133.77 | 133.77 | 133.77 | -0.54% |
| Apr 28, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | -1.00% |
| Apr 27, 2026 | 135.86 | 135.86 | 135.86 | 135.86 | 135.86 | 0.01% |
| Apr 24, 2026 | 135.84 | 135.84 | 135.84 | 135.84 | 135.84 | 0.09% |
| Apr 23, 2026 | 135.72 | 135.72 | 135.72 | 135.72 | 135.72 | -0.38% |
| Apr 22, 2026 | 136.24 | 136.24 | 136.24 | 136.24 | 136.24 | 0.08% |
| Apr 21, 2026 | 136.13 | 136.13 | 136.13 | 136.13 | 136.13 | -0.76% |
| Apr 20, 2026 | 137.17 | 137.17 | 137.17 | 137.17 | 137.17 | 0.58% |
| Apr 17, 2026 | 136.38 | 136.38 | 136.38 | 136.38 | 136.38 | 1.80% |
| Apr 16, 2026 | 133.97 | 133.97 | 133.97 | 133.97 | 133.97 | 0.42% |
| Apr 15, 2026 | 133.41 | 133.41 | 133.41 | 133.41 | 133.41 | 0.08% |
| Apr 14, 2026 | 133.31 | 133.31 | 133.31 | 133.31 | 133.31 | 0.74% |
| Apr 13, 2026 | 132.33 | 132.33 | 132.33 | 132.33 | 132.33 | 1.53% |
| Apr 10, 2026 | 130.34 | 130.34 | 130.34 | 130.34 | 130.34 | -0.35% |
| Apr 9, 2026 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | 0.05% |
| Apr 8, 2026 | 130.74 | 130.74 | 130.74 | 130.74 | 130.74 | 2.76% |
| Apr 7, 2026 | 127.23 | 127.23 | 127.23 | 127.23 | 127.23 | -0.02% |
| Apr 6, 2026 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | 0.37% |
| Apr 2, 2026 | 126.78 | 126.78 | 126.78 | 126.78 | 126.78 | 0.43% |
| Apr 1, 2026 | 126.24 | 126.24 | 126.24 | 126.24 | 126.24 | 0.62% |
| Mar 31, 2026 | 125.46 | 125.46 | 125.46 | 125.46 | 125.46 | 3.15% |
| Mar 30, 2026 | 121.63 | 121.63 | 121.63 | 121.63 | 121.63 | -0.98% |
| Mar 27, 2026 | 122.83 | 122.83 | 122.83 | 122.83 | 122.83 | -1.70% |
| Mar 26, 2026 | 125.43 | 125.43 | 125.43 | 125.43 | 124.96 | -1.59% |
| Mar 25, 2026 | 127.46 | 127.46 | 127.46 | 127.46 | 126.98 | 0.98% |
| Mar 24, 2026 | 126.22 | 126.22 | 126.22 | 126.22 | 125.74 | 0.45% |
| Mar 23, 2026 | 125.66 | 125.66 | 125.66 | 125.66 | 125.19 | 1.93% |
| Mar 20, 2026 | 123.28 | 123.28 | 123.28 | 123.28 | 122.81 | -2.34% |
| Mar 19, 2026 | 126.23 | 126.23 | 126.23 | 126.23 | 125.75 | 0.34% |
| Mar 18, 2026 | 125.80 | 125.80 | 125.80 | 125.80 | 125.32 | -1.08% |
| Mar 17, 2026 | 127.17 | 127.17 | 127.17 | 127.17 | 126.69 | 0.95% |
| Mar 16, 2026 | 125.97 | 125.97 | 125.97 | 125.97 | 125.49 | 0.91% |
| Mar 13, 2026 | 124.83 | 124.83 | 124.83 | 124.83 | 124.36 | -0.12% |