Skip to main content
logo
Vanguard Total Stock Market Index Fund Institutional Plus Shares (VSMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
297.78
-4.07 (-1.35%)
Mar 19, 2026, 8:07 AM EST

VSMPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 18, 2026297.78297.78297.78297.78--1.35%
Mar 17, 2026301.85301.85301.85301.85301.850.32%
Mar 16, 2026300.89300.89300.89300.89300.891.02%
Mar 13, 2026297.86297.86297.86297.86297.86-0.55%
Mar 12, 2026299.52299.52299.52299.52299.52-1.59%
Mar 11, 2026304.35304.35304.35304.35304.35-0.09%
Mar 10, 2026304.62304.62304.62304.62304.62-0.24%
Mar 9, 2026305.35305.35305.35305.35305.350.86%
Mar 6, 2026302.75302.75302.75302.75302.75-1.37%
Mar 5, 2026306.95306.95306.95306.95306.95-0.65%
Mar 4, 2026308.97308.97308.97308.97308.970.77%
Mar 3, 2026306.61306.61306.61306.61306.61-1.03%
Mar 2, 2026309.80309.80309.80309.80309.800.13%
Feb 27, 2026309.41309.41309.41309.41309.41-0.51%
Feb 26, 2026311.00311.00311.00311.00311.00-0.38%
Feb 25, 2026312.19312.19312.19312.19312.190.78%
Feb 24, 2026309.76309.76309.76309.76309.760.83%
Feb 23, 2026307.21307.21307.21307.21307.21-1.14%
Feb 20, 2026310.74310.74310.74310.74310.740.60%
Feb 19, 2026308.90308.90308.90308.90308.90-0.21%
Feb 18, 2026309.55309.55309.55309.55309.550.57%
Feb 17, 2026307.81307.81307.81307.81307.810.10%
Feb 13, 2026307.49307.49307.49307.49307.490.18%
Feb 12, 2026306.93306.93306.93306.93306.93-1.59%
Feb 11, 2026311.90311.90311.90311.90311.90-0.07%
Feb 10, 2026312.11312.11312.11312.11312.11-0.30%
Feb 9, 2026313.05313.05313.05313.05313.050.49%
Feb 6, 2026311.51311.51311.51311.51311.512.14%
Feb 5, 2026304.98304.98304.98304.98304.98-1.28%
Feb 4, 2026308.93308.93308.93308.93308.93-0.48%
Feb 3, 2026310.42310.42310.42310.42310.42-0.76%
Feb 2, 2026312.79312.79312.79312.79312.790.56%
Jan 30, 2026311.04311.04311.04311.04311.04-0.55%
Jan 29, 2026312.76312.76312.76312.76312.76-0.17%
Jan 28, 2026313.30313.30313.30313.30313.30-0.07%
Jan 27, 2026313.52313.52313.52313.52313.520.38%
Jan 26, 2026312.34312.34312.34312.34312.340.42%
Jan 23, 2026311.02311.02311.02311.02311.02-0.12%
Jan 22, 2026311.38311.38311.38311.38311.380.56%
Jan 21, 2026309.65309.65309.65309.65309.651.20%
Jan 20, 2026305.99305.99305.99305.99305.99-1.99%
Jan 16, 2026312.21312.21312.21312.21312.21-0.04%
Jan 15, 2026312.33312.33312.33312.33312.330.31%
Jan 14, 2026311.35311.35311.35311.35311.35-0.44%
Jan 13, 2026312.72312.72312.72312.72312.72-0.18%
Jan 12, 2026313.28313.28313.28313.28313.280.18%
Jan 9, 2026312.71312.71312.71312.71312.710.65%
Jan 8, 2026310.68310.68310.68310.68310.680.05%
Jan 7, 2026310.53310.53310.53310.53310.53-0.35%
Jan 6, 2026311.63311.63311.63311.63311.630.70%