Vanguard Total Stock Market Index Fund Institutional Plus Shares (VSMPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
262.28
+8.39 (3.30%)
May 12, 2025, 8:02 PM EDT
VSMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 262.28 | 262.28 | 262.28 | 262.28 | - | 3.30% |
| May 9, 2025 | 253.89 | 253.89 | 253.89 | 253.89 | 253.89 | -0.06% |
| May 8, 2025 | 254.04 | 254.04 | 254.04 | 254.04 | 254.04 | 0.73% |
| May 7, 2025 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | 0.42% |
| May 6, 2025 | 251.15 | 251.15 | 251.15 | 251.15 | 251.15 | -0.79% |
| May 5, 2025 | 253.15 | 253.15 | 253.15 | 253.15 | 253.15 | -0.61% |
| May 2, 2025 | 254.70 | 254.70 | 254.70 | 254.70 | 254.70 | 1.56% |
| May 1, 2025 | 250.78 | 250.78 | 250.78 | 250.78 | 250.78 | 0.61% |
| Apr 30, 2025 | 249.26 | 249.26 | 249.26 | 249.26 | 249.26 | 0.09% |
| Apr 29, 2025 | 249.04 | 249.04 | 249.04 | 249.04 | 249.04 | 0.59% |
| Apr 28, 2025 | 247.58 | 247.58 | 247.58 | 247.58 | 247.58 | 0.11% |
| Apr 25, 2025 | 247.30 | 247.30 | 247.30 | 247.30 | 247.30 | 0.67% |
| Apr 24, 2025 | 245.65 | 245.65 | 245.65 | 245.65 | 245.65 | 2.08% |
| Apr 23, 2025 | 240.65 | 240.65 | 240.65 | 240.65 | 240.65 | 1.68% |
| Apr 22, 2025 | 236.67 | 236.67 | 236.67 | 236.67 | 236.67 | 2.55% |
| Apr 21, 2025 | 230.78 | 230.78 | 230.78 | 230.78 | 230.78 | -2.36% |
| Apr 17, 2025 | 236.35 | 236.35 | 236.35 | 236.35 | 236.35 | 0.24% |
| Apr 16, 2025 | 235.79 | 235.79 | 235.79 | 235.79 | 235.79 | -2.10% |
| Apr 15, 2025 | 240.85 | 240.85 | 240.85 | 240.85 | 240.85 | -0.13% |
| Apr 14, 2025 | 241.16 | 241.16 | 241.16 | 241.16 | 241.16 | 0.82% |
| Apr 11, 2025 | 239.19 | 239.19 | 239.19 | 239.19 | 239.19 | 1.77% |
| Apr 10, 2025 | 235.02 | 235.02 | 235.02 | 235.02 | 235.02 | -3.55% |
| Apr 9, 2025 | 243.66 | 243.66 | 243.66 | 243.66 | 243.66 | 9.54% |
| Apr 8, 2025 | 222.44 | 222.44 | 222.44 | 222.44 | 222.44 | -1.67% |
| Apr 7, 2025 | 226.22 | 226.22 | 226.22 | 226.22 | 226.22 | -0.30% |
| Apr 4, 2025 | 226.91 | 226.91 | 226.91 | 226.91 | 226.91 | -5.87% |
| Apr 3, 2025 | 241.06 | 241.06 | 241.06 | 241.06 | 241.06 | -5.08% |
| Apr 2, 2025 | 253.95 | 253.95 | 253.95 | 253.95 | 253.95 | 0.80% |
| Apr 1, 2025 | 251.93 | 251.93 | 251.93 | 251.93 | 251.93 | 0.40% |
| Mar 31, 2025 | 250.93 | 250.93 | 250.93 | 250.93 | 250.93 | 0.46% |
| Mar 28, 2025 | 249.79 | 249.79 | 249.79 | 249.79 | 249.79 | -1.99% |
| Mar 27, 2025 | 254.85 | 254.85 | 254.85 | 254.85 | 254.85 | -0.76% |
| Mar 26, 2025 | 256.81 | 256.81 | 256.81 | 256.81 | 255.91 | -1.14% |
| Mar 25, 2025 | 259.77 | 259.77 | 259.77 | 259.77 | 258.85 | 0.10% |
| Mar 24, 2025 | 259.50 | 259.50 | 259.50 | 259.50 | 258.59 | 1.89% |
| Mar 21, 2025 | 254.68 | 254.68 | 254.68 | 254.68 | 253.78 | 0.06% |
| Mar 20, 2025 | 254.54 | 254.54 | 254.54 | 254.54 | 253.64 | -0.25% |
| Mar 19, 2025 | 255.17 | 255.17 | 255.17 | 255.17 | 254.27 | 1.16% |
| Mar 18, 2025 | 252.25 | 252.25 | 252.25 | 252.25 | 251.36 | -1.07% |
| Mar 17, 2025 | 254.98 | 254.98 | 254.98 | 254.98 | 254.08 | 0.76% |
| Mar 14, 2025 | 253.06 | 253.06 | 253.06 | 253.06 | 252.17 | 2.22% |
| Mar 13, 2025 | 247.57 | 247.57 | 247.57 | 247.57 | 246.70 | -1.46% |
| Mar 12, 2025 | 251.25 | 251.25 | 251.25 | 251.25 | 250.36 | 0.47% |
| Mar 11, 2025 | 250.07 | 250.07 | 250.07 | 250.07 | 249.19 | -0.64% |
| Mar 10, 2025 | 251.68 | 251.68 | 251.68 | 251.68 | 250.79 | -2.77% |
| Mar 7, 2025 | 258.85 | 258.85 | 258.85 | 258.85 | 257.94 | 0.53% |
| Mar 6, 2025 | 257.49 | 257.49 | 257.49 | 257.49 | 256.58 | -1.88% |
| Mar 5, 2025 | 262.43 | 262.43 | 262.43 | 262.43 | 261.51 | 1.15% |
| Mar 4, 2025 | 259.45 | 259.45 | 259.45 | 259.45 | 258.54 | -1.22% |
| Mar 3, 2025 | 262.65 | 262.65 | 262.65 | 262.65 | 261.72 | -1.84% |