Vanguard Total Stock Market Index Fund Institutional Plus Shares (VSMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
267.93
+0.05 (0.02%)
Jun 4, 2025, 4:00 PM EDT

VSMPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 4, 2025267.93267.93267.93267.93267.930.02%
Jun 3, 2025267.88267.88267.88267.88267.880.67%
Jun 2, 2025266.10266.10266.10266.10266.100.39%
May 30, 2025265.06265.06265.06265.06265.06-
May 29, 2025265.07265.07265.07265.07265.070.37%
May 28, 2025264.08264.08264.08264.08264.08-0.60%
May 27, 2025265.67265.67265.67265.67265.672.08%
May 23, 2025260.25260.25260.25260.25260.25-0.63%
May 22, 2025261.91261.91261.91261.91261.91-0.01%
May 21, 2025261.94261.94261.94261.94261.94-1.73%
May 20, 2025266.56266.56266.56266.56266.56-0.36%
May 19, 2025267.52267.52267.52267.52267.520.06%
May 16, 2025267.35267.35267.35267.35267.350.75%
May 15, 2025265.36265.36265.36265.36265.360.39%
May 14, 2025264.33264.33264.33264.33264.330.05%
May 13, 2025264.21264.21264.21264.21264.210.74%
May 12, 2025262.28262.28262.28262.28262.283.30%
May 9, 2025253.89253.89253.89253.89253.89-0.06%
May 8, 2025254.04254.04254.04254.04254.040.73%
May 7, 2025252.20252.20252.20252.20252.200.42%
May 6, 2025251.15251.15251.15251.15251.15-0.79%
May 5, 2025253.15253.15253.15253.15253.15-0.61%
May 2, 2025254.70254.70254.70254.70254.701.56%
May 1, 2025250.78250.78250.78250.78250.780.61%
Apr 30, 2025249.26249.26249.26249.26249.260.09%
Apr 29, 2025249.04249.04249.04249.04249.040.59%
Apr 28, 2025247.58247.58247.58247.58247.580.11%
Apr 25, 2025247.30247.30247.30247.30247.300.67%
Apr 24, 2025245.65245.65245.65245.65245.652.08%
Apr 23, 2025240.65240.65240.65240.65240.651.68%
Apr 22, 2025236.67236.67236.67236.67236.672.55%
Apr 21, 2025230.78230.78230.78230.78230.78-2.36%
Apr 17, 2025236.35236.35236.35236.35236.350.24%
Apr 16, 2025235.79235.79235.79235.79235.79-2.10%
Apr 15, 2025240.85240.85240.85240.85240.85-0.13%
Apr 14, 2025241.16241.16241.16241.16241.160.82%
Apr 11, 2025239.19239.19239.19239.19239.191.77%
Apr 10, 2025235.02235.02235.02235.02235.02-3.55%
Apr 9, 2025243.66243.66243.66243.66243.669.54%
Apr 8, 2025222.44222.44222.44222.44222.44-1.67%
Apr 7, 2025226.22226.22226.22226.22226.22-0.30%
Apr 4, 2025226.91226.91226.91226.91226.91-5.87%
Apr 3, 2025241.06241.06241.06241.06241.06-5.08%
Apr 2, 2025253.95253.95253.95253.95253.950.80%
Apr 1, 2025251.93251.93251.93251.93251.930.40%
Mar 31, 2025250.93250.93250.93250.93250.930.46%
Mar 28, 2025249.79249.79249.79249.79249.79-1.99%
Mar 27, 2025254.85254.85254.85254.85254.85-0.76%
Mar 26, 2025256.81256.81256.81256.81255.91-1.14%
Mar 25, 2025259.77259.77259.77259.77258.850.10%