Skip to main content
Vanguard Total Stock Market Index Fund Institutional Plus Shares (VSMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
270.87
+1.44 (0.53%)
Nov 22, 2024, 8:01 PM EST

VSMPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Nov 21, 2024269.43269.43269.43269.43269.430.70%
Nov 20, 2024267.57267.57267.57267.57267.570.06%
Nov 19, 2024267.41267.41267.41267.41267.410.46%
Nov 18, 2024266.18266.18266.18266.18266.180.41%
Nov 15, 2024265.08265.08265.08265.08265.08-1.30%
Nov 14, 2024268.58268.58268.58268.58268.58-0.68%
Nov 13, 2024270.41270.41270.41270.41270.41-0.07%
Nov 12, 2024270.60270.60270.60270.60270.60-0.39%
Nov 11, 2024271.65271.65271.65271.65271.650.30%
Nov 8, 2024270.84270.84270.84270.84270.840.45%
Nov 7, 2024269.64269.64269.64269.64269.640.69%
Nov 6, 2024267.80267.80267.80267.80267.802.80%
Nov 5, 2024260.50260.50260.50260.50260.501.29%
Nov 4, 2024257.18257.18257.18257.18257.18-0.22%
Nov 1, 2024257.75257.75257.75257.75257.750.41%
Oct 31, 2024256.69256.69256.69256.69256.69-1.79%
Oct 30, 2024261.37261.37261.37261.37261.37-0.29%
Oct 29, 2024262.14262.14262.14262.14262.140.15%
Oct 28, 2024261.74261.74261.74261.74261.740.39%
Oct 25, 2024260.73260.73260.73260.73260.73-0.09%
Oct 24, 2024260.97260.97260.97260.97260.970.23%
Oct 23, 2024260.36260.36260.36260.36260.36-0.89%
Oct 22, 2024262.71262.71262.71262.71262.71-0.10%
Oct 21, 2024262.97262.97262.97262.97262.97-0.31%
Oct 18, 2024263.80263.80263.80263.80263.800.37%
Oct 17, 2024262.82262.82262.82262.82262.82-0.03%
Oct 16, 2024262.89262.89262.89262.89262.890.54%
Oct 15, 2024261.47261.47261.47261.47261.47-0.66%
Oct 14, 2024263.22263.22263.22263.22263.220.74%
Oct 11, 2024261.28261.28261.28261.28261.280.76%
Oct 10, 2024259.30259.30259.30259.30259.30-0.20%
Oct 9, 2024259.82259.82259.82259.82259.820.70%
Oct 8, 2024258.01258.01258.01258.01258.010.87%
Oct 7, 2024255.78255.78255.78255.78255.78-0.95%
Oct 4, 2024258.23258.23258.23258.23258.230.98%
Oct 3, 2024255.73255.73255.73255.73255.73-0.20%
Oct 2, 2024256.25256.25256.25256.25256.250.02%
Oct 1, 2024256.20256.20256.20256.20256.20-0.94%
Sep 30, 2024258.63258.63258.63258.63258.630.39%
Sep 27, 2024257.62257.62257.62257.62257.62-0.38%
Sep 26, 2024258.59258.59258.59258.59257.790.43%
Sep 25, 2024257.48257.48257.48257.48256.69-0.29%
Sep 24, 2024258.22258.22258.22258.22257.430.23%
Sep 23, 2024257.63257.63257.63257.63256.840.26%
Sep 20, 2024256.96256.96256.96256.96256.17-0.24%
Sep 19, 2024257.59257.59257.59257.59256.801.73%
Sep 18, 2024253.21253.21253.21253.21252.43-0.24%
Sep 17, 2024253.83253.83253.83253.83253.050.09%
Sep 16, 2024253.61253.61253.61253.61252.830.19%
Sep 13, 2024253.12253.12253.12253.12252.340.72%
Sep 12, 2024251.32251.32251.32251.32250.550.78%
Sep 11, 2024249.37249.37249.37249.37248.601.01%
Sep 10, 2024246.88246.88246.88246.88246.120.40%
Sep 9, 2024245.90245.90245.90245.90245.141.10%
Sep 6, 2024243.23243.23243.23243.23242.48-1.71%
Sep 5, 2024247.45247.45247.45247.45246.69-0.33%
Sep 4, 2024248.27248.27248.27248.27247.51-0.17%
Sep 3, 2024248.69248.69248.69248.69247.93-2.18%
Aug 30, 2024254.22254.22254.22254.22253.440.99%
Aug 29, 2024251.73251.73251.73251.73250.960.09%
Aug 28, 2024251.50251.50251.50251.50250.73-0.61%
Aug 27, 2024253.05253.05253.05253.05252.270.10%
Aug 26, 2024252.80252.80252.80252.80252.02-0.30%
Aug 23, 2024253.57253.57253.57253.57252.791.31%
Aug 22, 2024250.28250.28250.28250.28249.51-0.89%
Aug 21, 2024252.52252.52252.52252.52251.740.54%
Aug 20, 2024251.16251.16251.16251.16250.39-0.28%
Aug 19, 2024251.87251.87251.87251.87251.100.98%
Aug 16, 2024249.42249.42249.42249.42248.650.21%
Aug 15, 2024248.89248.89248.89248.89248.121.70%
Aug 14, 2024244.72244.72244.72244.72243.970.34%
Aug 13, 2024243.90243.90243.90243.90243.151.68%
Aug 12, 2024239.87239.87239.87239.87239.13-0.09%
Aug 9, 2024240.08240.08240.08240.08239.340.44%
Aug 8, 2024239.02239.02239.02239.02238.282.34%
Aug 7, 2024233.56233.56233.56233.56232.84-0.80%
Aug 6, 2024235.45235.45235.45235.45234.731.04%
Aug 5, 2024233.02233.02233.02233.02232.30-2.98%
Aug 2, 2024240.18240.18240.18240.18239.44-2.01%
Aug 1, 2024245.11245.11245.11245.11244.36-1.49%
Jul 31, 2024248.83248.83248.83248.83248.061.46%
Jul 30, 2024245.26245.26245.26245.26244.51-0.42%
Jul 29, 2024246.29246.29246.29246.29245.530.01%
Jul 26, 2024246.27246.27246.27246.27245.511.17%
Jul 25, 2024243.42243.42243.42243.42242.67-0.32%
Jul 24, 2024244.19244.19244.19244.19243.44-2.32%
Jul 23, 2024250.00250.00250.00250.00249.23-0.06%
Jul 22, 2024250.14250.14250.14250.14249.371.10%
Jul 19, 2024247.41247.41247.41247.41246.65-0.65%
Jul 18, 2024249.02249.02249.02249.02248.25-0.88%
Jul 17, 2024251.24251.24251.24251.24250.47-1.41%
Jul 16, 2024254.84254.84254.84254.84254.060.89%
Jul 15, 2024252.60252.60252.60252.60251.820.40%
Jul 12, 2024251.59251.59251.59251.59250.820.61%
Jul 11, 2024250.07250.07250.07250.07249.30-0.47%
Jul 10, 2024251.26251.26251.26251.26250.491.01%
Jul 9, 2024248.75248.75248.75248.75247.99-0.01%
Jul 8, 2024248.77248.77248.77248.77248.000.12%
Jul 5, 2024248.46248.46248.46248.46247.700.46%
Jul 3, 2024247.32247.32247.32247.32246.560.47%