Vanguard Total Stock Market Index Fund Institutional Plus Shares (VSMPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
273.70
+3.11 (1.15%)
Jun 25, 2025, 8:07 AM EDT
VSMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 24, 2025 | 273.70 | 273.70 | 273.70 | 273.70 | - | 1.15% |
| Jun 23, 2025 | 270.59 | 270.59 | 270.59 | 270.59 | 270.59 | 0.95% |
| Jun 20, 2025 | 268.05 | 268.05 | 268.05 | 268.05 | 268.05 | -0.21% |
| Jun 18, 2025 | 268.61 | 268.61 | 268.61 | 268.61 | 268.61 | 0.04% |
| Jun 17, 2025 | 268.50 | 268.50 | 268.50 | 268.50 | 268.50 | -0.83% |
| Jun 16, 2025 | 270.76 | 270.76 | 270.76 | 270.76 | 270.76 | 0.98% |
| Jun 13, 2025 | 268.13 | 268.13 | 268.13 | 268.13 | 268.13 | -1.17% |
| Jun 12, 2025 | 271.30 | 271.30 | 271.30 | 271.30 | 271.30 | 0.31% |
| Jun 11, 2025 | 270.45 | 270.45 | 270.45 | 270.45 | 270.45 | -0.28% |
| Jun 10, 2025 | 271.20 | 271.20 | 271.20 | 271.20 | 271.20 | 0.51% |
| Jun 9, 2025 | 269.82 | 269.82 | 269.82 | 269.82 | 269.82 | 0.10% |
| Jun 6, 2025 | 269.55 | 269.55 | 269.55 | 269.55 | 269.55 | 1.06% |
| Jun 5, 2025 | 266.71 | 266.71 | 266.71 | 266.71 | 266.71 | -0.46% |
| Jun 4, 2025 | 267.93 | 267.93 | 267.93 | 267.93 | 267.93 | 0.02% |
| Jun 3, 2025 | 267.88 | 267.88 | 267.88 | 267.88 | 267.88 | 0.67% |
| Jun 2, 2025 | 266.10 | 266.10 | 266.10 | 266.10 | 266.10 | 0.39% |
| May 30, 2025 | 265.06 | 265.06 | 265.06 | 265.06 | 265.06 | - |
| May 29, 2025 | 265.07 | 265.07 | 265.07 | 265.07 | 265.07 | 0.37% |
| May 28, 2025 | 264.08 | 264.08 | 264.08 | 264.08 | 264.08 | -0.60% |
| May 27, 2025 | 265.67 | 265.67 | 265.67 | 265.67 | 265.67 | 2.08% |
| May 23, 2025 | 260.25 | 260.25 | 260.25 | 260.25 | 260.25 | -0.63% |
| May 22, 2025 | 261.91 | 261.91 | 261.91 | 261.91 | 261.91 | -0.01% |
| May 21, 2025 | 261.94 | 261.94 | 261.94 | 261.94 | 261.94 | -1.73% |
| May 20, 2025 | 266.56 | 266.56 | 266.56 | 266.56 | 266.56 | -0.36% |
| May 19, 2025 | 267.52 | 267.52 | 267.52 | 267.52 | 267.52 | 0.06% |
| May 16, 2025 | 267.35 | 267.35 | 267.35 | 267.35 | 267.35 | 0.75% |
| May 15, 2025 | 265.36 | 265.36 | 265.36 | 265.36 | 265.36 | 0.39% |
| May 14, 2025 | 264.33 | 264.33 | 264.33 | 264.33 | 264.33 | 0.05% |
| May 13, 2025 | 264.21 | 264.21 | 264.21 | 264.21 | 264.21 | 0.74% |
| May 12, 2025 | 262.28 | 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% |