Vanguard Total Stock Market Index Fund Institutional Plus Shares (VSMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
312.34
+1.32 (0.42%)
At close: Jan 26, 2026
VSMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 26, 2026 | 312.34 | 312.34 | 312.34 | 312.34 | 312.34 | 0.42% |
| Jan 23, 2026 | 311.02 | 311.02 | 311.02 | 311.02 | 311.02 | -0.12% |
| Jan 22, 2026 | 311.38 | 311.38 | 311.38 | 311.38 | 311.38 | 0.56% |
| Jan 21, 2026 | 309.65 | 309.65 | 309.65 | 309.65 | 309.65 | 1.20% |
| Jan 20, 2026 | 305.99 | 305.99 | 305.99 | 305.99 | 305.99 | -1.99% |
| Jan 16, 2026 | 312.21 | 312.21 | 312.21 | 312.21 | 312.21 | -0.04% |
| Jan 15, 2026 | 312.33 | 312.33 | 312.33 | 312.33 | 312.33 | 0.31% |
| Jan 14, 2026 | 311.35 | 311.35 | 311.35 | 311.35 | 311.35 | -0.44% |
| Jan 13, 2026 | 312.72 | 312.72 | 312.72 | 312.72 | 312.72 | -0.18% |
| Jan 12, 2026 | 313.28 | 313.28 | 313.28 | 313.28 | 313.28 | 0.18% |
| Jan 9, 2026 | 312.71 | 312.71 | 312.71 | 312.71 | 312.71 | 0.65% |
| Jan 8, 2026 | 310.68 | 310.68 | 310.68 | 310.68 | 310.68 | 0.05% |
| Jan 7, 2026 | 310.53 | 310.53 | 310.53 | 310.53 | 310.53 | -0.35% |
| Jan 6, 2026 | 311.63 | 311.63 | 311.63 | 311.63 | 311.63 | 0.70% |
| Jan 5, 2026 | 309.45 | 309.45 | 309.45 | 309.45 | 309.45 | 0.73% |
| Jan 2, 2026 | 307.21 | 307.21 | 307.21 | 307.21 | 307.21 | 0.33% |
| Dec 31, 2025 | 306.19 | 306.19 | 306.19 | 306.19 | 306.19 | -0.75% |
| Dec 30, 2025 | 308.51 | 308.51 | 308.51 | 308.51 | 308.51 | -0.17% |
| Dec 29, 2025 | 309.05 | 309.05 | 309.05 | 309.05 | 309.05 | -0.37% |
| Dec 26, 2025 | 310.20 | 310.20 | 310.20 | 310.20 | 310.20 | -0.05% |
| Dec 24, 2025 | 310.36 | 310.36 | 310.36 | 310.36 | 310.36 | 0.31% |
| Dec 23, 2025 | 309.40 | 309.40 | 309.40 | 309.40 | 309.40 | 0.33% |
| Dec 22, 2025 | 308.38 | 308.38 | 308.38 | 308.38 | 308.38 | 0.42% |
| Dec 19, 2025 | 306.22 | 306.22 | 306.22 | 307.09 | 306.21 | 0.89% |
| Dec 18, 2025 | 303.50 | 303.50 | 303.50 | 304.37 | 303.50 | 0.78% |
| Dec 17, 2025 | 301.15 | 301.15 | 301.15 | 302.01 | 301.15 | -1.12% |
| Dec 16, 2025 | 304.56 | 304.56 | 304.56 | 305.43 | 304.56 | -0.25% |
| Dec 15, 2025 | 305.32 | 305.32 | 305.32 | 306.19 | 305.32 | -0.22% |
| Dec 12, 2025 | 306.00 | 306.00 | 306.00 | 306.87 | 306.00 | -1.11% |
| Dec 11, 2025 | 309.45 | 309.45 | 309.45 | 310.33 | 309.45 | 0.30% |
| Dec 10, 2025 | 308.52 | 308.52 | 308.52 | 309.40 | 308.52 | 0.76% |
| Dec 9, 2025 | 306.19 | 306.19 | 306.19 | 307.06 | 306.18 | -0.09% |
| Dec 8, 2025 | 306.46 | 306.46 | 306.46 | 307.34 | 306.46 | -0.33% |
| Dec 5, 2025 | 307.47 | 307.47 | 307.47 | 308.35 | 307.47 | 0.17% |
| Dec 4, 2025 | 306.94 | 306.94 | 306.94 | 307.82 | 306.94 | 0.15% |
| Dec 3, 2025 | 306.48 | 306.48 | 306.48 | 307.36 | 306.48 | 0.42% |
| Dec 2, 2025 | 305.20 | 305.20 | 305.20 | 306.07 | 305.20 | 0.21% |
| Dec 1, 2025 | 304.57 | 304.57 | 304.57 | 305.44 | 304.57 | -0.56% |
| Nov 28, 2025 | 306.29 | 306.29 | 306.29 | 307.16 | 306.28 | 0.56% |
| Nov 26, 2025 | 304.57 | 304.57 | 304.57 | 305.44 | 304.57 | 0.69% |
| Nov 25, 2025 | 302.48 | 302.48 | 302.48 | 303.34 | 302.48 | 1.05% |
| Nov 24, 2025 | 299.33 | 299.33 | 299.33 | 300.19 | 299.33 | 1.56% |
| Nov 21, 2025 | 294.75 | 294.75 | 294.75 | 295.59 | 294.75 | 1.11% |
| Nov 20, 2025 | 291.51 | 291.51 | 291.51 | 292.34 | 291.51 | -1.59% |
| Nov 19, 2025 | 296.20 | 296.20 | 296.20 | 297.05 | 296.20 | 0.33% |
| Nov 18, 2025 | 295.22 | 295.22 | 295.22 | 296.06 | 295.22 | -0.70% |
| Nov 17, 2025 | 297.29 | 297.29 | 297.29 | 298.14 | 297.29 | -1.01% |
| Nov 14, 2025 | 300.33 | 300.33 | 300.33 | 301.19 | 300.33 | -0.04% |
| Nov 13, 2025 | 300.45 | 300.45 | 300.45 | 301.31 | 300.45 | -1.75% |
| Nov 12, 2025 | 305.82 | 305.82 | 305.82 | 306.69 | 305.82 | 0.06% |