Vanguard Total Stock Market Index Fund Institutional Plus Shares (VSMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
297.23
+0.20 (0.07%)
Apr 8, 2026, 8:07 AM EST
VSMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 8, 2026 | 297.23 | 297.23 | 297.23 | 297.23 | - | - |
| Apr 7, 2026 | 297.23 | 297.23 | 297.23 | 297.23 | 297.23 | 0.07% |
| Apr 6, 2026 | 297.03 | 297.03 | 297.03 | 297.03 | 297.03 | 0.45% |
| Apr 2, 2026 | 295.69 | 295.69 | 295.69 | 295.69 | 295.69 | 0.16% |
| Apr 1, 2026 | 295.21 | 295.21 | 295.21 | 295.21 | 295.21 | 0.72% |
| Mar 31, 2026 | 293.11 | 293.11 | 293.11 | 293.11 | 293.11 | 2.97% |
| Mar 30, 2026 | 284.65 | 284.65 | 284.65 | 284.65 | 284.65 | -0.46% |
| Mar 27, 2026 | 285.97 | 285.97 | 285.97 | 285.97 | 285.97 | -2.02% |
| Mar 26, 2026 | 291.86 | 291.86 | 291.86 | 291.86 | 290.92 | -1.71% |
| Mar 25, 2026 | 296.94 | 296.94 | 296.94 | 296.94 | 295.99 | 0.60% |
| Mar 24, 2026 | 295.16 | 295.16 | 295.16 | 295.16 | 294.21 | -0.32% |
| Mar 23, 2026 | 296.11 | 296.11 | 296.11 | 296.11 | 295.16 | 1.25% |
| Mar 20, 2026 | 292.46 | 292.46 | 292.46 | 292.46 | 291.52 | -1.60% |
| Mar 19, 2026 | 297.21 | 297.21 | 297.21 | 297.21 | 296.26 | -0.19% |
| Mar 18, 2026 | 297.78 | 297.78 | 297.78 | 297.78 | 296.83 | -1.35% |
| Mar 17, 2026 | 301.85 | 301.85 | 301.85 | 301.85 | 300.88 | 0.32% |
| Mar 16, 2026 | 300.89 | 300.89 | 300.89 | 300.89 | 299.93 | 1.02% |
| Mar 13, 2026 | 297.86 | 297.86 | 297.86 | 297.86 | 296.91 | -0.55% |
| Mar 12, 2026 | 299.52 | 299.52 | 299.52 | 299.52 | 298.56 | -1.59% |
| Mar 11, 2026 | 304.35 | 304.35 | 304.35 | 304.35 | 303.37 | -0.09% |
| Mar 10, 2026 | 304.62 | 304.62 | 304.62 | 304.62 | 303.64 | -0.24% |
| Mar 9, 2026 | 305.35 | 305.35 | 305.35 | 305.35 | 304.37 | 0.86% |
| Mar 6, 2026 | 302.75 | 302.75 | 302.75 | 302.75 | 301.78 | -1.37% |
| Mar 5, 2026 | 306.95 | 306.95 | 306.95 | 306.95 | 305.97 | -0.65% |
| Mar 4, 2026 | 308.97 | 308.97 | 308.97 | 308.97 | 307.98 | 0.77% |
| Mar 3, 2026 | 306.61 | 306.61 | 306.61 | 306.61 | 305.63 | -1.03% |
| Mar 2, 2026 | 309.80 | 309.80 | 309.80 | 309.80 | 308.81 | 0.13% |
| Feb 27, 2026 | 309.41 | 309.41 | 309.41 | 309.41 | 308.42 | -0.51% |
| Feb 26, 2026 | 311.00 | 311.00 | 311.00 | 311.00 | 310.00 | -0.38% |
| Feb 25, 2026 | 312.19 | 312.19 | 312.19 | 312.19 | 311.19 | 0.78% |
| Feb 24, 2026 | 309.76 | 309.76 | 309.76 | 309.76 | 308.77 | 0.83% |
| Feb 23, 2026 | 307.21 | 307.21 | 307.21 | 307.21 | 306.23 | -1.14% |
| Feb 20, 2026 | 310.74 | 310.74 | 310.74 | 310.74 | 309.74 | 0.60% |
| Feb 19, 2026 | 308.90 | 308.90 | 308.90 | 308.90 | 307.91 | -0.21% |
| Feb 18, 2026 | 309.55 | 309.55 | 309.55 | 309.55 | 308.56 | 0.57% |
| Feb 17, 2026 | 307.81 | 307.81 | 307.81 | 307.81 | 306.82 | 0.10% |
| Feb 13, 2026 | 307.49 | 307.49 | 307.49 | 307.49 | 306.50 | 0.18% |
| Feb 12, 2026 | 306.93 | 306.93 | 306.93 | 306.93 | 305.95 | -1.59% |
| Feb 11, 2026 | 311.90 | 311.90 | 311.90 | 311.90 | 310.90 | -0.07% |
| Feb 10, 2026 | 312.11 | 312.11 | 312.11 | 312.11 | 311.11 | -0.30% |
| Feb 9, 2026 | 313.05 | 313.05 | 313.05 | 313.05 | 312.05 | 0.49% |
| Feb 6, 2026 | 311.51 | 311.51 | 311.51 | 311.51 | 310.51 | 2.14% |
| Feb 5, 2026 | 304.98 | 304.98 | 304.98 | 304.98 | 304.00 | -1.28% |
| Feb 4, 2026 | 308.93 | 308.93 | 308.93 | 308.93 | 307.94 | -0.48% |
| Feb 3, 2026 | 310.42 | 310.42 | 310.42 | 310.42 | 309.43 | -0.76% |
| Feb 2, 2026 | 312.79 | 312.79 | 312.79 | 312.79 | 311.79 | 0.56% |
| Jan 30, 2026 | 311.04 | 311.04 | 311.04 | 311.04 | 310.04 | -0.55% |
| Jan 29, 2026 | 312.76 | 312.76 | 312.76 | 312.76 | 311.76 | -0.17% |
| Jan 28, 2026 | 313.30 | 313.30 | 313.30 | 313.30 | 312.30 | -0.07% |
| Jan 27, 2026 | 313.52 | 313.52 | 313.52 | 313.52 | 312.52 | 0.38% |