Skip to main content
logo
Vanguard Total Stock Market Index Fund Institutional Plus Shares (VSMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
333.49
+0.34 (0.10%)
Jul 28, 2026, 8:07 AM EST

VSMPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 28, 2026333.49333.49333.49333.49--
Jul 27, 2026333.49333.49333.49333.49333.490.10%
Jul 24, 2026333.15333.15333.15333.15333.150.02%
Jul 23, 2026333.07333.07333.07333.07333.07-1.12%
Jul 22, 2026336.85336.85336.85336.85336.85-0.20%
Jul 21, 2026337.51337.51337.51337.51337.510.93%
Jul 20, 2026334.41334.41334.41334.41334.41-0.26%
Jul 17, 2026335.27335.27335.27335.27335.27-0.94%
Jul 16, 2026338.46338.46338.46338.46338.46-0.49%
Jul 15, 2026340.11340.11340.11340.11340.110.35%
Jul 14, 2026338.92338.92338.92338.92338.920.37%
Jul 13, 2026337.67337.67337.67337.67337.67-0.79%
Jul 10, 2026340.37340.37340.37340.37340.370.30%
Jul 9, 2026339.34339.34339.34339.34339.340.88%
Jul 8, 2026336.38336.38336.38336.38336.38-0.36%
Jul 7, 2026337.61337.61337.61337.61337.61-0.53%
Jul 6, 2026339.42339.42339.42339.42339.420.71%
Jul 2, 2026337.02337.02337.02337.02337.02-0.05%
Jul 1, 2026337.19337.19337.19337.19337.19-0.25%
Jun 30, 2026338.04338.04338.04338.04338.040.79%
Jun 29, 2026335.39335.39335.39335.39335.391.16%
Jun 26, 2026331.54331.54331.54331.54331.540.05%
Jun 25, 2026332.34332.34332.34332.34331.380.07%
Jun 24, 2026332.12332.12332.12332.12331.16-0.04%
Jun 23, 2026332.27332.27332.27332.27331.31-1.35%
Jun 22, 2026336.81336.81336.81336.81335.84-0.34%
Jun 18, 2026337.97337.97337.97337.97336.991.14%
Jun 17, 2026334.16334.16334.16334.16333.19-1.17%
Jun 16, 2026338.13338.13338.13338.13337.15-0.59%
Jun 15, 2026340.14340.14340.14340.14339.161.62%
Jun 12, 2026334.71334.71334.71334.71333.740.50%
Jun 11, 2026333.06333.06333.06333.06332.101.87%
Jun 10, 2026326.93326.93326.93326.93325.99-1.61%
Jun 9, 2026332.28332.28332.28332.28331.32-0.18%
Jun 8, 2026332.89332.89332.89332.89331.930.33%
Jun 5, 2026331.80331.80331.80331.80330.84-2.68%
Jun 4, 2026340.95340.95340.95340.95339.960.51%
Jun 3, 2026339.23339.23339.23339.23338.25-0.76%
Jun 2, 2026341.82341.82341.82341.82340.830.24%
Jun 1, 2026340.99340.99340.99340.99340.000.25%
May 29, 2026340.14340.14340.14340.14339.160.22%
May 28, 2026339.40339.40339.40339.40338.420.62%
May 27, 2026337.30337.30337.30337.30336.33-0.01%
May 26, 2026337.33337.33337.33337.33336.360.71%
May 22, 2026334.95334.95334.95334.95333.980.45%
May 21, 2026333.44333.44333.44333.44332.480.24%
May 20, 2026332.64332.64332.64332.64331.681.20%
May 19, 2026328.71328.71328.71328.71327.76-0.67%
May 18, 2026330.92330.92330.92330.92329.96-0.10%
May 15, 2026331.24331.24331.24331.24330.28-1.28%