Skip to main content
logo
Vanguard Small Cap Index Fund Admiral Shares (VSMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
136.28
+2.51 (1.88%)
May 1, 2026, 8:10 AM EST

VSMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 1, 2026136.28136.28136.28136.28--
Apr 30, 2026136.28136.28136.28136.28136.281.88%
Apr 29, 2026133.77133.77133.77133.77133.77-0.54%
Apr 28, 2026134.50134.50134.50134.50134.50-1.00%
Apr 27, 2026135.86135.86135.86135.86135.860.01%
Apr 24, 2026135.84135.84135.84135.84135.840.09%
Apr 23, 2026135.72135.72135.72135.72135.72-0.38%
Apr 22, 2026136.24136.24136.24136.24136.240.08%
Apr 21, 2026136.13136.13136.13136.13136.13-0.76%
Apr 20, 2026137.17137.17137.17137.17137.170.58%
Apr 17, 2026136.38136.38136.38136.38136.381.80%
Apr 16, 2026133.97133.97133.97133.97133.970.42%
Apr 15, 2026133.41133.41133.41133.41133.410.08%
Apr 14, 2026133.31133.31133.31133.31133.310.74%
Apr 13, 2026132.33132.33132.33132.33132.331.53%
Apr 10, 2026130.34130.34130.34130.34130.34-0.35%
Apr 9, 2026130.80130.80130.80130.80130.800.05%
Apr 8, 2026130.74130.74130.74130.74130.742.76%
Apr 7, 2026127.23127.23127.23127.23127.23-0.02%
Apr 6, 2026127.25127.25127.25127.25127.250.37%
Apr 2, 2026126.78126.78126.78126.78126.780.43%
Apr 1, 2026126.24126.24126.24126.24126.240.62%
Mar 31, 2026125.46125.46125.46125.46125.463.15%
Mar 30, 2026121.63121.63121.63121.63121.63-0.98%
Mar 27, 2026122.83122.83122.83122.83122.83-2.07%
Mar 26, 2026125.43125.43125.43125.43124.96-1.59%
Mar 25, 2026127.46127.46127.46127.46126.980.98%
Mar 24, 2026126.22126.22126.22126.22125.740.45%
Mar 23, 2026125.66125.66125.66125.66125.191.93%
Mar 20, 2026123.28123.28123.28123.28122.81-2.34%
Mar 19, 2026126.23126.23126.23126.23125.750.34%
Mar 18, 2026125.80125.80125.80125.80125.32-1.08%
Mar 17, 2026127.17127.17127.17127.17126.690.95%
Mar 16, 2026125.97125.97125.97125.97125.490.91%
Mar 13, 2026124.83124.83124.83124.83124.36-0.12%
Mar 12, 2026124.98124.98124.98124.98124.51-2.06%
Mar 11, 2026127.61127.61127.61127.61127.13-0.09%
Mar 10, 2026127.72127.72127.72127.72127.24-0.54%
Mar 9, 2026128.41128.41128.41128.41127.921.06%
Mar 6, 2026127.06127.06127.06127.06126.58-2.21%
Mar 5, 2026129.93129.93129.93129.93129.44-1.55%
Mar 4, 2026131.98131.98131.98131.98131.480.53%
Mar 3, 2026131.28131.28131.28131.28130.78-1.70%
Mar 2, 2026133.55133.55133.55133.55133.050.54%
Feb 27, 2026132.83132.83132.83132.83132.33-0.96%
Feb 26, 2026134.12134.12134.12134.12133.610.67%
Feb 25, 2026133.23133.23133.23133.23132.730.26%
Feb 24, 2026132.89132.89132.89132.89132.391.03%
Feb 23, 2026131.53131.53131.53131.53131.03-1.68%
Feb 20, 2026133.78133.78133.78133.78133.270.35%