Vanguard Total Stock Market Index Fund Institutional Plus Shares (VSMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
279.58
-1.50 (-0.53%)
Jul 15, 2025, 4:00 PM EDT
VSMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 15, 2025 | 279.58 | 279.58 | 279.58 | 279.58 | 279.58 | -0.53% |
| Jul 14, 2025 | 281.08 | 281.08 | 281.08 | 281.08 | 281.08 | 0.23% |
| Jul 11, 2025 | 280.44 | 280.44 | 280.44 | 280.44 | 280.44 | -0.42% |
| Jul 10, 2025 | 281.61 | 281.61 | 281.61 | 281.61 | 281.61 | 0.27% |
| Jul 9, 2025 | 280.84 | 280.84 | 280.84 | 280.84 | 280.84 | 0.64% |
| Jul 8, 2025 | 279.05 | 279.05 | 279.05 | 279.05 | 279.05 | -0.04% |
| Jul 7, 2025 | 279.17 | 279.17 | 279.17 | 279.17 | 279.17 | -0.81% |
| Jul 3, 2025 | 281.45 | 281.45 | 281.45 | 281.45 | 281.45 | 0.86% |
| Jul 2, 2025 | 279.05 | 279.05 | 279.05 | 279.05 | 279.05 | 0.54% |
| Jul 1, 2025 | 277.54 | 277.54 | 277.54 | 277.54 | 277.54 | -0.05% |
| Jun 30, 2025 | 277.69 | 277.69 | 277.69 | 277.69 | 277.69 | 0.23% |
| Jun 27, 2025 | 277.06 | 277.06 | 277.06 | 277.06 | 276.22 | 0.48% |
| Jun 26, 2025 | 275.74 | 275.74 | 275.74 | 275.74 | 274.91 | 0.87% |
| Jun 25, 2025 | 273.35 | 273.35 | 273.35 | 273.35 | 272.53 | -0.13% |
| Jun 24, 2025 | 273.70 | 273.70 | 273.70 | 273.70 | 272.87 | 1.15% |
| Jun 23, 2025 | 270.59 | 270.59 | 270.59 | 270.59 | 269.77 | 0.95% |
| Jun 20, 2025 | 268.05 | 268.05 | 268.05 | 268.05 | 267.24 | -0.21% |
| Jun 18, 2025 | 268.61 | 268.61 | 268.61 | 268.61 | 267.80 | 0.04% |
| Jun 17, 2025 | 268.50 | 268.50 | 268.50 | 268.50 | 267.69 | -0.83% |
| Jun 16, 2025 | 270.76 | 270.76 | 270.76 | 270.76 | 269.94 | 0.98% |
| Jun 13, 2025 | 268.13 | 268.13 | 268.13 | 268.13 | 267.32 | -1.17% |
| Jun 12, 2025 | 271.30 | 271.30 | 271.30 | 271.30 | 270.48 | 0.31% |
| Jun 11, 2025 | 270.45 | 270.45 | 270.45 | 270.45 | 269.63 | -0.28% |
| Jun 10, 2025 | 271.20 | 271.20 | 271.20 | 271.20 | 270.38 | 0.51% |
| Jun 9, 2025 | 269.82 | 269.82 | 269.82 | 269.82 | 269.01 | 0.10% |
| Jun 6, 2025 | 269.55 | 269.55 | 269.55 | 269.55 | 268.74 | 1.06% |
| Jun 5, 2025 | 266.71 | 266.71 | 266.71 | 266.71 | 265.91 | -0.46% |
| Jun 4, 2025 | 267.93 | 267.93 | 267.93 | 267.93 | 267.12 | 0.02% |
| Jun 3, 2025 | 267.88 | 267.88 | 267.88 | 267.88 | 267.07 | 0.67% |
| Jun 2, 2025 | 266.10 | 266.10 | 266.10 | 266.10 | 265.30 | 0.39% |
| May 30, 2025 | 265.06 | 265.06 | 265.06 | 265.06 | 264.26 | - |
| May 29, 2025 | 265.07 | 265.07 | 265.07 | 265.07 | 264.27 | 0.37% |
| May 28, 2025 | 264.08 | 264.08 | 264.08 | 264.08 | 263.28 | -0.60% |
| May 27, 2025 | 265.67 | 265.67 | 265.67 | 265.67 | 264.87 | 2.08% |
| May 23, 2025 | 260.25 | 260.25 | 260.25 | 260.25 | 259.47 | -0.63% |
| May 22, 2025 | 261.91 | 261.91 | 261.91 | 261.91 | 261.12 | -0.01% |
| May 21, 2025 | 261.94 | 261.94 | 261.94 | 261.94 | 261.15 | -1.73% |
| May 20, 2025 | 266.56 | 266.56 | 266.56 | 266.56 | 265.76 | -0.36% |
| May 19, 2025 | 267.52 | 267.52 | 267.52 | 267.52 | 266.71 | 0.06% |
| May 16, 2025 | 267.35 | 267.35 | 267.35 | 267.35 | 266.54 | 0.75% |
| May 15, 2025 | 265.36 | 265.36 | 265.36 | 265.36 | 264.56 | 0.39% |
| May 14, 2025 | 264.33 | 264.33 | 264.33 | 264.33 | 263.53 | 0.05% |
| May 13, 2025 | 264.21 | 264.21 | 264.21 | 264.21 | 263.41 | 0.74% |
| May 12, 2025 | 262.28 | 262.28 | 262.28 | 262.28 | 261.49 | 3.30% |
| May 9, 2025 | 253.89 | 253.89 | 253.89 | 253.89 | 253.12 | -0.06% |
| May 8, 2025 | 254.04 | 254.04 | 254.04 | 254.04 | 253.27 | 0.73% |
| May 7, 2025 | 252.20 | 252.20 | 252.20 | 252.20 | 251.44 | 0.42% |
| May 6, 2025 | 251.15 | 251.15 | 251.15 | 251.15 | 250.39 | -0.79% |
| May 5, 2025 | 253.15 | 253.15 | 253.15 | 253.15 | 252.39 | -0.61% |
| May 2, 2025 | 254.70 | 254.70 | 254.70 | 254.70 | 253.93 | 1.56% |