Vanguard MStar Total Stk Mkt Idx Inst Pl (VSMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
344.29
+1.36 (0.40%)
Oct 20, 2026, 4:00 PM EST
VSMPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 20, 2026 | 344.29 | 344.29 | 344.29 | 344.29 | 344.29 | 0.40% |
| Oct 19, 2026 | 342.93 | 342.93 | 342.93 | 342.93 | 342.93 | 0.38% |
| Oct 16, 2026 | 341.63 | 341.63 | 341.63 | 341.63 | 341.63 | -1.16% |
| Oct 15, 2026 | 345.65 | 345.65 | 345.65 | 345.65 | 345.65 | 0.46% |
| Oct 14, 2026 | 344.07 | 344.07 | 344.07 | 344.07 | 344.07 | -1.19% |
| Oct 13, 2026 | 348.22 | 348.22 | 348.22 | 348.22 | 348.22 | -0.06% |
| Oct 12, 2026 | 348.43 | 348.43 | 348.43 | 348.43 | 348.43 | -0.11% |
| Oct 9, 2026 | 348.83 | 348.83 | 348.83 | 348.83 | 348.83 | 0.63% |
| Oct 8, 2026 | 346.65 | 346.65 | 346.65 | 346.65 | 346.65 | -0.41% |
| Oct 7, 2026 | 348.09 | 348.09 | 348.09 | 348.09 | 348.09 | -0.35% |
| Oct 6, 2026 | 349.32 | 349.32 | 349.32 | 349.32 | 349.32 | 0.54% |
| Oct 5, 2026 | 347.46 | 347.46 | 347.46 | 347.46 | 347.46 | 0.66% |
| Oct 2, 2026 | 345.19 | 345.19 | 345.19 | 345.19 | 345.19 | 0.76% |
| Oct 1, 2026 | 342.60 | 342.60 | 342.60 | 342.60 | 342.60 | 0.24% |
| Sep 30, 2026 | 341.77 | 341.77 | 341.77 | 341.77 | 341.77 | -0.26% |
| Sep 29, 2026 | 342.67 | 342.67 | 342.67 | 342.67 | 342.67 | -0.17% |
| Sep 28, 2026 | 343.24 | 343.24 | 343.24 | 343.24 | 343.24 | -0.80% |
| Sep 25, 2026 | 346.90 | 346.90 | 346.90 | 346.90 | 346.01 | 0.47% |
| Sep 24, 2026 | 345.29 | 345.29 | 345.29 | 345.29 | 344.41 | -0.03% |
| Sep 23, 2026 | 345.40 | 345.40 | 345.40 | 345.40 | 344.52 | -0.80% |
| Sep 22, 2026 | 348.18 | 348.18 | 348.18 | 348.18 | 347.29 | 0.05% |
| Sep 21, 2026 | 348.01 | 348.01 | 348.01 | 348.01 | 347.12 | 1.43% |
| Sep 18, 2026 | 343.11 | 343.11 | 343.11 | 343.11 | 342.23 | 0.10% |
| Sep 17, 2026 | 342.77 | 342.77 | 342.77 | 342.77 | 341.89 | 1.10% |
| Sep 16, 2026 | 339.03 | 339.03 | 339.03 | 339.03 | 338.16 | -0.44% |
| Sep 15, 2026 | 340.52 | 340.52 | 340.52 | 340.52 | 339.65 | -0.47% |
| Sep 14, 2026 | 342.12 | 342.12 | 342.12 | 342.12 | 341.24 | -0.46% |
| Sep 11, 2026 | 343.69 | 343.69 | 343.69 | 343.69 | 342.81 | 0.85% |
| Sep 10, 2026 | 340.81 | 340.81 | 340.81 | 340.81 | 339.94 | -0.62% |
| Sep 9, 2026 | 342.94 | 342.94 | 342.94 | 342.94 | 342.06 | -0.55% |
| Sep 8, 2026 | 344.82 | 344.82 | 344.82 | 344.82 | 343.94 | -0.58% |
| Sep 4, 2026 | 346.84 | 346.84 | 346.84 | 346.84 | 345.95 | -0.31% |
| Sep 3, 2026 | 347.92 | 347.92 | 347.92 | 347.92 | 347.03 | 1.09% |
| Sep 2, 2026 | 344.18 | 344.18 | 344.18 | 344.18 | 343.30 | 0.46% |
| Sep 1, 2026 | 342.59 | 342.59 | 342.59 | 342.59 | 341.71 | -0.78% |
| Aug 31, 2026 | 345.28 | 345.28 | 345.28 | 345.28 | 344.40 | -0.33% |
| Aug 28, 2026 | 346.44 | 346.44 | 346.44 | 346.44 | 345.55 | -0.36% |
| Aug 27, 2026 | 347.70 | 347.70 | 347.70 | 347.70 | 346.81 | 0.67% |
| Aug 26, 2026 | 345.38 | 345.38 | 345.38 | 345.38 | 344.50 | - |
| Aug 25, 2026 | 345.38 | 345.38 | 345.38 | 345.38 | 344.50 | 0.31% |
| Aug 24, 2026 | 344.31 | 344.31 | 344.31 | 344.31 | 343.43 | -0.34% |
| Aug 21, 2026 | 345.48 | 345.48 | 345.48 | 345.48 | 344.60 | 0.49% |
| Aug 20, 2026 | 343.80 | 343.80 | 343.80 | 343.80 | 342.92 | -0.89% |
| Aug 19, 2026 | 346.90 | 346.90 | 346.90 | 346.90 | 346.01 | 0.23% |
| Aug 18, 2026 | 346.11 | 346.11 | 346.11 | 346.11 | 345.22 | -0.78% |
| Aug 17, 2026 | 348.84 | 348.84 | 348.84 | 348.84 | 347.95 | -0.48% |
| Aug 14, 2026 | 350.54 | 350.54 | 350.54 | 350.54 | 349.64 | -0.11% |
| Aug 13, 2026 | 350.94 | 350.94 | 350.94 | 350.94 | 350.04 | 0.64% |
| Aug 12, 2026 | 348.72 | 348.72 | 348.72 | 348.72 | 347.83 | 0.31% |
| Aug 11, 2026 | 347.65 | 347.65 | 347.65 | 347.65 | 346.76 | -0.25% |