Skip to main content
logo
Vanguard Small Cap Index Fund Admiral Shares (VSMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
141.09
+3.55 (2.58%)
Jun 11, 2026, 4:00 PM EST

VSMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 11, 2026141.09141.09141.09141.09-2.58%
Jun 10, 2026137.54137.54137.54137.54137.54-1.50%
Jun 9, 2026139.63139.63139.63139.63139.630.74%
Jun 8, 2026138.61138.61138.61138.61138.610.33%
Jun 5, 2026138.15138.15138.15138.15138.15-2.40%
Jun 4, 2026141.55141.55141.55141.55141.550.71%
Jun 3, 2026140.55140.55140.55140.55140.55-0.68%
Jun 2, 2026141.51141.51141.51141.51141.510.80%
Jun 1, 2026140.39140.39140.39140.39140.39-0.17%
May 29, 2026140.63140.63140.63140.63140.63-0.15%
May 28, 2026140.84140.84140.84140.84140.840.45%
May 27, 2026140.21140.21140.21140.21140.21-0.06%
May 26, 2026140.30140.30140.30140.30140.301.31%
May 22, 2026138.49138.49138.49138.49138.490.91%
May 21, 2026137.24137.24137.24137.24137.240.57%
May 20, 2026136.46136.46136.46136.46136.462.09%
May 19, 2026133.67133.67133.67133.67133.67-0.86%
May 18, 2026134.83134.83134.83134.83134.83-0.13%
May 15, 2026135.00135.00135.00135.00135.00-1.85%
May 14, 2026137.55137.55137.55137.55137.550.50%
May 13, 2026136.87136.87136.87136.87136.87-0.23%
May 12, 2026137.18137.18137.18137.18137.18-0.77%
May 11, 2026138.24138.24138.24138.24138.240.08%
May 8, 2026138.13138.13138.13138.13138.130.55%
May 7, 2026137.37137.37137.37137.37137.37-1.40%
May 6, 2026139.32139.32139.32139.32139.321.45%
May 5, 2026137.33137.33137.33137.33137.331.16%
May 4, 2026135.76135.76135.76135.76135.76-0.51%
May 1, 2026136.45136.45136.45136.45136.450.12%
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%