Skip to main content
logo
Vanguard Total Stock Market Index Fund Institutional Plus Shares (VSMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
338.13
-2.01 (-0.59%)
Jun 17, 2026, 8:07 AM EST

VSMPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 17, 2026338.13338.13338.13338.13--
Jun 16, 2026338.13338.13338.13338.13338.13-0.59%
Jun 15, 2026340.14340.14340.14340.14340.141.62%
Jun 12, 2026334.71334.71334.71334.71334.710.50%
Jun 11, 2026333.06333.06333.06333.06333.061.88%
Jun 10, 2026326.93326.93326.93326.93326.93-1.61%
Jun 9, 2026332.28332.28332.28332.28332.28-0.18%
Jun 8, 2026332.89332.89332.89332.89332.890.33%
Jun 5, 2026331.80331.80331.80331.80331.80-2.68%
Jun 4, 2026340.95340.95340.95340.95340.950.51%
Jun 3, 2026339.23339.23339.23339.23339.23-0.76%
Jun 2, 2026341.82341.82341.82341.82341.820.24%
Jun 1, 2026340.99340.99340.99340.99340.990.25%
May 29, 2026340.14340.14340.14340.14340.140.22%
May 28, 2026339.40339.40339.40339.40339.400.62%
May 27, 2026337.30337.30337.30337.30337.30-0.01%
May 26, 2026337.33337.33337.33337.33337.330.71%
May 22, 2026334.95334.95334.95334.95334.950.45%
May 21, 2026333.44333.44333.44333.44333.440.24%
May 20, 2026332.64332.64332.64332.64332.641.20%
May 19, 2026328.71328.71328.71328.71328.71-0.67%
May 18, 2026330.92330.92330.92330.92330.92-0.10%
May 15, 2026331.24331.24331.24331.24331.24-1.28%
May 14, 2026335.55335.55335.55335.55335.550.75%
May 13, 2026333.05333.05333.05333.05333.050.53%
May 12, 2026331.28331.28331.28331.28331.28-0.23%
May 11, 2026332.06332.06332.06332.06332.060.17%
May 8, 2026331.51331.51331.51331.51331.510.78%
May 7, 2026328.93328.93328.93328.93328.93-0.52%
May 6, 2026330.64330.64330.64330.64330.641.43%
May 5, 2026325.97325.97325.97325.97325.970.86%
May 4, 2026323.20323.20323.20323.20323.20-0.38%
May 1, 2026324.44324.44324.44324.44324.440.31%
Apr 30, 2026323.45323.45323.45323.45323.451.15%
Apr 29, 2026319.76319.76319.76319.76319.76-0.13%
Apr 28, 2026320.17320.17320.17320.17320.17-0.55%
Apr 27, 2026321.95321.95321.95321.95321.950.10%
Apr 24, 2026321.63321.63321.63321.63321.630.69%
Apr 23, 2026319.42319.42319.42319.42319.42-0.43%
Apr 22, 2026320.81320.81320.81320.81320.810.98%
Apr 21, 2026317.70317.70317.70317.70317.70-0.66%
Apr 20, 2026319.80319.80319.80319.80319.80-0.12%
Apr 17, 2026320.19320.19320.19320.19320.191.28%
Apr 16, 2026316.13316.13316.13316.13316.130.26%
Apr 15, 2026315.30315.30315.30315.30315.300.76%
Apr 14, 2026312.93312.93312.93312.93312.931.15%
Apr 13, 2026309.37309.37309.37309.37309.371.11%
Apr 10, 2026305.96305.96305.96305.96305.96-0.14%
Apr 9, 2026306.40306.40306.40306.40306.400.56%
Apr 8, 2026304.70304.70304.70304.70304.702.51%