Vanguard Total Stock Mkt Idx Instl Pls (VSMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
307.16
+1.72 (0.56%)
At close: Nov 28, 2025
VSMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 307.16 | 307.16 | 307.16 | 307.16 | 307.16 | 0.56% |
| Nov 26, 2025 | 305.44 | 305.44 | 305.44 | 305.44 | 305.44 | 0.69% |
| Nov 25, 2025 | 303.34 | 303.34 | 303.34 | 303.34 | 303.34 | 1.05% |
| Nov 24, 2025 | 300.19 | 300.19 | 300.19 | 300.19 | 300.19 | 1.56% |
| Nov 21, 2025 | 295.59 | 295.59 | 295.59 | 295.59 | 295.59 | 1.11% |
| Nov 20, 2025 | 292.34 | 292.34 | 292.34 | 292.34 | 292.34 | -1.59% |
| Nov 19, 2025 | 297.05 | 297.05 | 297.05 | 297.05 | 297.05 | 0.33% |
| Nov 18, 2025 | 296.06 | 296.06 | 296.06 | 296.06 | 296.06 | -0.70% |
| Nov 17, 2025 | 298.14 | 298.14 | 298.14 | 298.14 | 298.14 | -1.01% |
| Nov 14, 2025 | 301.19 | 301.19 | 301.19 | 301.19 | 301.19 | -0.04% |
| Nov 13, 2025 | 301.31 | 301.31 | 301.31 | 301.31 | 301.31 | -1.75% |
| Nov 12, 2025 | 306.69 | 306.69 | 306.69 | 306.69 | 306.69 | 0.06% |
| Nov 11, 2025 | 306.52 | 306.52 | 306.52 | 306.52 | 306.52 | 0.21% |
| Nov 10, 2025 | 305.89 | 305.89 | 305.89 | 305.89 | 305.89 | 1.48% |
| Nov 7, 2025 | 301.43 | 301.43 | 301.43 | 301.43 | 301.43 | 0.24% |
| Nov 6, 2025 | 300.71 | 300.71 | 300.71 | 300.71 | 300.71 | -1.15% |
| Nov 5, 2025 | 304.22 | 304.22 | 304.22 | 304.22 | 304.22 | 0.45% |
| Nov 4, 2025 | 302.86 | 302.86 | 302.86 | 302.86 | 302.86 | -1.22% |
| Nov 3, 2025 | 306.61 | 306.61 | 306.61 | 306.61 | 306.61 | 0.11% |
| Oct 31, 2025 | 306.27 | 306.27 | 306.27 | 306.27 | 306.27 | 0.36% |
| Oct 30, 2025 | 305.17 | 305.17 | 305.17 | 305.17 | 305.17 | -1.01% |
| Oct 29, 2025 | 308.28 | 308.28 | 308.28 | 308.28 | 308.28 | -0.09% |
| Oct 28, 2025 | 308.57 | 308.57 | 308.57 | 308.57 | 308.57 | 0.10% |
| Oct 27, 2025 | 308.27 | 308.27 | 308.27 | 308.27 | 308.27 | 1.15% |
| Oct 24, 2025 | 304.77 | 304.77 | 304.77 | 304.77 | 304.77 | 0.80% |
| Oct 23, 2025 | 302.35 | 302.35 | 302.35 | 302.35 | 302.35 | 0.68% |
| Oct 22, 2025 | 300.32 | 300.32 | 300.32 | 300.32 | 300.32 | -0.64% |
| Oct 21, 2025 | 302.26 | 302.26 | 302.26 | 302.26 | 302.26 | 0.01% |
| Oct 20, 2025 | 302.22 | 302.22 | 302.22 | 302.22 | 302.22 | 1.13% |
| Oct 17, 2025 | 298.85 | 298.85 | 298.85 | 298.85 | 298.85 | 0.44% |
| Oct 16, 2025 | 297.54 | 297.54 | 297.54 | 297.54 | 297.54 | -0.75% |
| Oct 15, 2025 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | 0.43% |
| Oct 14, 2025 | 298.53 | 298.53 | 298.53 | 298.53 | 298.53 | -0.02% |
| Oct 13, 2025 | 298.60 | 298.60 | 298.60 | 298.60 | 298.60 | 1.63% |
| Oct 10, 2025 | 293.80 | 293.80 | 293.80 | 293.80 | 293.80 | -2.72% |
| Oct 9, 2025 | 302.02 | 302.02 | 302.02 | 302.02 | 302.02 | -0.32% |
| Oct 8, 2025 | 302.98 | 302.98 | 302.98 | 302.98 | 302.98 | 0.64% |
| Oct 7, 2025 | 301.05 | 301.05 | 301.05 | 301.05 | 301.05 | -0.47% |
| Oct 6, 2025 | 302.48 | 302.48 | 302.48 | 302.48 | 302.48 | 0.38% |
| Oct 3, 2025 | 301.34 | 301.34 | 301.34 | 301.34 | 301.34 | 0.06% |
| Oct 2, 2025 | 301.15 | 301.15 | 301.15 | 301.15 | 301.15 | 0.13% |
| Oct 1, 2025 | 300.76 | 300.76 | 300.76 | 300.76 | 300.76 | 0.34% |
| Sep 30, 2025 | 299.74 | 299.74 | 299.74 | 299.74 | 299.74 | 0.35% |
| Sep 29, 2025 | 298.70 | 298.70 | 298.70 | 298.70 | 298.70 | -0.03% |
| Sep 26, 2025 | 297.96 | 297.96 | 297.96 | 298.79 | 297.95 | 0.63% |
| Sep 25, 2025 | 296.09 | 296.09 | 296.09 | 296.92 | 296.09 | -0.55% |
| Sep 24, 2025 | 297.74 | 297.74 | 297.74 | 298.57 | 297.74 | -0.35% |
| Sep 23, 2025 | 298.79 | 298.79 | 298.79 | 299.63 | 298.79 | -0.54% |
| Sep 22, 2025 | 300.41 | 300.41 | 300.41 | 301.25 | 300.41 | 0.42% |
| Sep 19, 2025 | 299.16 | 299.16 | 299.16 | 300.00 | 299.16 | 0.38% |