Vanguard Total Stock Market Index Fund Institutional Plus Shares (VSMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
311.00
-1.19 (-0.38%)
At close: Feb 26, 2026
VSMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 26, 2026 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | -0.38% |
| Feb 25, 2026 | 312.19 | 312.19 | 312.19 | 312.19 | 312.19 | 0.78% |
| Feb 24, 2026 | 309.76 | 309.76 | 309.76 | 309.76 | 309.76 | 0.83% |
| Feb 23, 2026 | 307.21 | 307.21 | 307.21 | 307.21 | 307.21 | -1.14% |
| Feb 20, 2026 | 310.74 | 310.74 | 310.74 | 310.74 | 310.74 | 0.60% |
| Feb 19, 2026 | 308.90 | 308.90 | 308.90 | 308.90 | 308.90 | -0.21% |
| Feb 18, 2026 | 309.55 | 309.55 | 309.55 | 309.55 | 309.55 | 0.57% |
| Feb 17, 2026 | 307.81 | 307.81 | 307.81 | 307.81 | 307.81 | 0.10% |
| Feb 13, 2026 | 307.49 | 307.49 | 307.49 | 307.49 | 307.49 | 0.18% |
| Feb 12, 2026 | 306.93 | 306.93 | 306.93 | 306.93 | 306.93 | -1.59% |
| Feb 11, 2026 | 311.90 | 311.90 | 311.90 | 311.90 | 311.90 | -0.07% |
| Feb 10, 2026 | 312.11 | 312.11 | 312.11 | 312.11 | 312.11 | -0.30% |
| Feb 9, 2026 | 313.05 | 313.05 | 313.05 | 313.05 | 313.05 | 0.49% |
| Feb 6, 2026 | 311.51 | 311.51 | 311.51 | 311.51 | 311.51 | 2.14% |
| Feb 5, 2026 | 304.98 | 304.98 | 304.98 | 304.98 | 304.98 | -1.28% |
| Feb 4, 2026 | 308.93 | 308.93 | 308.93 | 308.93 | 308.93 | -0.48% |
| Feb 3, 2026 | 310.42 | 310.42 | 310.42 | 310.42 | 310.42 | -0.76% |
| Feb 2, 2026 | 312.79 | 312.79 | 312.79 | 312.79 | 312.79 | 0.56% |
| Jan 30, 2026 | 311.04 | 311.04 | 311.04 | 311.04 | 311.04 | -0.55% |
| Jan 29, 2026 | 312.76 | 312.76 | 312.76 | 312.76 | 312.76 | -0.17% |
| Jan 28, 2026 | 313.30 | 313.30 | 313.30 | 313.30 | 313.30 | -0.07% |
| Jan 27, 2026 | 313.52 | 313.52 | 313.52 | 313.52 | 313.52 | 0.38% |
| 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% |