Vanguard Total Stock Mkt Idx Instl Pls (VSMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
302.35
+2.03 (0.68%)
Oct 24, 2025, 8:07 AM EDT
VSMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 302.35 | 302.35 | 302.35 | 302.35 | - | - |
| 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 | 298.79 | 298.79 | 298.79 | 298.79 | 297.96 | 0.63% |
| Sep 25, 2025 | 296.92 | 296.92 | 296.92 | 296.92 | 296.09 | -0.55% |
| Sep 24, 2025 | 298.57 | 298.57 | 298.57 | 298.57 | 297.74 | -0.35% |
| Sep 23, 2025 | 299.63 | 299.63 | 299.63 | 299.63 | 298.79 | -0.54% |
| Sep 22, 2025 | 301.25 | 301.25 | 301.25 | 301.25 | 300.41 | 0.42% |
| Sep 19, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 299.16 | 0.38% |
| Sep 18, 2025 | 298.85 | 298.85 | 298.85 | 298.85 | 298.02 | 0.63% |
| Sep 17, 2025 | 296.99 | 296.99 | 296.99 | 296.99 | 296.16 | -0.08% |
| Sep 16, 2025 | 297.22 | 297.22 | 297.22 | 297.22 | 296.39 | -0.11% |
| Sep 15, 2025 | 297.56 | 297.56 | 297.56 | 297.56 | 296.73 | 0.47% |
| Sep 12, 2025 | 296.18 | 296.18 | 296.18 | 296.18 | 295.35 | -0.16% |
| Sep 11, 2025 | 296.65 | 296.65 | 296.65 | 296.65 | 295.82 | 0.94% |
| Sep 10, 2025 | 293.89 | 293.89 | 293.89 | 293.89 | 293.07 | 0.25% |
| Sep 9, 2025 | 293.17 | 293.17 | 293.17 | 293.17 | 292.35 | 0.19% |
| Sep 8, 2025 | 292.61 | 292.61 | 292.61 | 292.61 | 291.79 | 0.26% |
| Sep 5, 2025 | 291.85 | 291.85 | 291.85 | 291.85 | 291.04 | -0.19% |
| Sep 4, 2025 | 292.42 | 292.42 | 292.42 | 292.42 | 291.60 | 0.88% |
| Sep 3, 2025 | 289.86 | 289.86 | 289.86 | 289.86 | 289.05 | 0.43% |
| Sep 2, 2025 | 288.63 | 288.63 | 288.63 | 288.63 | 287.83 | -0.64% |
| Aug 29, 2025 | 290.50 | 290.50 | 290.50 | 290.50 | 289.69 | -0.63% |
| Aug 28, 2025 | 292.34 | 292.34 | 292.34 | 292.34 | 291.53 | 0.36% |
| Aug 27, 2025 | 291.29 | 291.29 | 291.29 | 291.29 | 290.48 | 0.28% |
| Aug 26, 2025 | 290.49 | 290.49 | 290.49 | 290.49 | 289.68 | 0.45% |
| Aug 25, 2025 | 289.18 | 289.18 | 289.18 | 289.18 | 288.37 | -0.47% |
| Aug 22, 2025 | 290.55 | 290.55 | 290.55 | 290.55 | 289.74 | 1.70% |
| Aug 21, 2025 | 285.69 | 285.69 | 285.69 | 285.69 | 284.89 | -0.33% |
| Aug 20, 2025 | 286.64 | 286.64 | 286.64 | 286.64 | 285.84 | -0.25% |
| Aug 19, 2025 | 287.36 | 287.36 | 287.36 | 287.36 | 286.56 | -0.61% |
| Aug 18, 2025 | 289.11 | 289.11 | 289.11 | 289.11 | 288.30 | 0.03% |
| Aug 15, 2025 | 289.01 | 289.01 | 289.01 | 289.01 | 288.20 | -0.26% |