Skip to main content
Vanguard Total Stock Mkt Idx Instl Pls (VSMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
271.49
+0.09 (0.03%)
Dec 26, 2024, 8:01 PM EST

VSMPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 24, 2024271.40271.40271.40271.40271.401.09%
Dec 23, 2024268.48268.48268.48268.48268.480.29%
Dec 20, 2024267.71267.71267.71267.71266.861.11%
Dec 19, 2024264.77264.77264.77264.77263.93-0.12%
Dec 18, 2024265.08265.08265.08265.08264.23-3.14%
Dec 17, 2024273.67273.67273.67273.67272.80-0.49%
Dec 16, 2024275.02275.02275.02275.02274.140.42%
Dec 13, 2024273.87273.87273.87273.87273.00-0.04%
Dec 12, 2024273.98273.98273.98273.98273.11-0.59%
Dec 11, 2024275.60275.60275.60275.60274.720.83%
Dec 10, 2024273.34273.34273.34273.34272.47-0.38%
Dec 9, 2024274.39274.39274.39274.39273.51-0.68%
Dec 6, 2024276.28276.28276.28276.28275.400.32%
Dec 5, 2024275.41275.41275.41275.41274.53-0.29%
Dec 4, 2024276.22276.22276.22276.22275.340.68%
Dec 3, 2024274.35274.35274.35274.35273.470.02%
Dec 2, 2024274.30274.30274.30274.30273.430.21%
Nov 29, 2024273.72273.72273.72273.72272.850.52%
Nov 27, 2024272.30272.30272.30272.30271.43-0.34%
Nov 26, 2024273.22273.22273.22273.22272.350.43%
Nov 25, 2024272.05272.05272.05272.05271.180.44%
Nov 22, 2024270.87270.87270.87270.87270.010.53%
Nov 21, 2024269.43269.43269.43269.43268.570.70%
Nov 20, 2024267.57267.57267.57267.57266.720.06%
Nov 19, 2024267.41267.41267.41267.41266.560.46%
Nov 18, 2024266.18266.18266.18266.18265.330.41%
Nov 15, 2024265.08265.08265.08265.08264.23-1.30%
Nov 14, 2024268.58268.58268.58268.58267.72-0.68%
Nov 13, 2024270.41270.41270.41270.41269.55-0.07%
Nov 12, 2024270.60270.60270.60270.60269.74-0.39%
Nov 11, 2024271.65271.65271.65271.65270.780.30%
Nov 8, 2024270.84270.84270.84270.84269.980.45%
Nov 7, 2024269.64269.64269.64269.64268.780.69%
Nov 6, 2024267.80267.80267.80267.80266.952.80%
Nov 5, 2024260.50260.50260.50260.50259.671.29%
Nov 4, 2024257.18257.18257.18257.18256.36-0.22%
Nov 1, 2024257.75257.75257.75257.75256.930.41%
Oct 31, 2024256.69256.69256.69256.69255.87-1.79%
Oct 30, 2024261.37261.37261.37261.37260.54-0.29%
Oct 29, 2024262.14262.14262.14262.14261.300.15%
Oct 28, 2024261.74261.74261.74261.74260.910.39%
Oct 25, 2024260.73260.73260.73260.73259.90-0.09%
Oct 24, 2024260.97260.97260.97260.97260.140.23%
Oct 23, 2024260.36260.36260.36260.36259.53-0.89%
Oct 22, 2024262.71262.71262.71262.71261.87-0.10%
Oct 21, 2024262.97262.97262.97262.97262.13-0.31%
Oct 18, 2024263.80263.80263.80263.80262.960.37%
Oct 17, 2024262.82262.82262.82262.82261.98-0.03%
Oct 16, 2024262.89262.89262.89262.89262.050.54%
Oct 15, 2024261.47261.47261.47261.47260.64-0.66%
Oct 14, 2024263.22263.22263.22263.22262.380.74%
Oct 11, 2024261.28261.28261.28261.28260.450.76%
Oct 10, 2024259.30259.30259.30259.30258.47-0.20%
Oct 9, 2024259.82259.82259.82259.82258.990.70%
Oct 8, 2024258.01258.01258.01258.01257.190.87%
Oct 7, 2024255.78255.78255.78255.78254.96-0.95%
Oct 4, 2024258.23258.23258.23258.23257.410.98%
Oct 3, 2024255.73255.73255.73255.73254.91-0.20%
Oct 2, 2024256.25256.25256.25256.25255.430.02%
Oct 1, 2024256.20256.20256.20256.20255.38-0.94%
Sep 30, 2024258.63258.63258.63258.63257.810.39%
Sep 27, 2024257.62257.62257.62257.62256.80-0.38%
Sep 26, 2024258.59258.59258.59258.59256.970.43%
Sep 25, 2024257.48257.48257.48257.48255.87-0.29%
Sep 24, 2024258.22258.22258.22258.22256.600.23%
Sep 23, 2024257.63257.63257.63257.63256.020.26%
Sep 20, 2024256.96256.96256.96256.96255.35-0.24%
Sep 19, 2024257.59257.59257.59257.59255.981.73%
Sep 18, 2024253.21253.21253.21253.21251.63-0.24%
Sep 17, 2024253.83253.83253.83253.83252.240.09%
Sep 16, 2024253.61253.61253.61253.61252.020.19%
Sep 13, 2024253.12253.12253.12253.12251.540.72%
Sep 12, 2024251.32251.32251.32251.32249.750.78%
Sep 11, 2024249.37249.37249.37249.37247.811.01%
Sep 10, 2024246.88246.88246.88246.88245.340.40%
Sep 9, 2024245.90245.90245.90245.90244.361.10%
Sep 6, 2024243.23243.23243.23243.23241.71-1.71%
Sep 5, 2024247.45247.45247.45247.45245.90-0.33%
Sep 4, 2024248.27248.27248.27248.27246.72-0.17%
Sep 3, 2024248.69248.69248.69248.69247.13-2.18%
Aug 30, 2024254.22254.22254.22254.22252.630.99%
Aug 29, 2024251.73251.73251.73251.73250.150.09%
Aug 28, 2024251.50251.50251.50251.50249.93-0.61%
Aug 27, 2024253.05253.05253.05253.05251.470.10%
Aug 26, 2024252.80252.80252.80252.80251.22-0.30%
Aug 23, 2024253.57253.57253.57253.57251.981.31%
Aug 22, 2024250.28250.28250.28250.28248.71-0.89%
Aug 21, 2024252.52252.52252.52252.52250.940.54%
Aug 20, 2024251.16251.16251.16251.16249.59-0.28%
Aug 19, 2024251.87251.87251.87251.87250.290.98%
Aug 16, 2024249.42249.42249.42249.42247.860.21%
Aug 15, 2024248.89248.89248.89248.89247.331.70%
Aug 14, 2024244.72244.72244.72244.72243.190.34%
Aug 13, 2024243.90243.90243.90243.90242.371.68%
Aug 12, 2024239.87239.87239.87239.87238.37-0.09%
Aug 9, 2024240.08240.08240.08240.08238.580.44%
Aug 8, 2024239.02239.02239.02239.02237.522.34%
Aug 7, 2024233.56233.56233.56233.56232.10-0.80%
Aug 6, 2024235.45235.45235.45235.45233.981.04%
Aug 5, 2024233.02233.02233.02233.02231.56-2.98%