Vanguard Total Stock Market Index Fund Institutional Plus Shares (VSMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
330.92
-0.32 (-0.10%)
May 18, 2026, 4:00 PM EST
VSMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 330.92 | 330.92 | 330.92 | 330.92 | - | -0.10% |
| May 15, 2026 | 331.24 | 331.24 | 331.24 | 331.24 | 331.24 | -1.28% |
| May 14, 2026 | 335.55 | 335.55 | 335.55 | 335.55 | 335.55 | 0.75% |
| May 13, 2026 | 333.05 | 333.05 | 333.05 | 333.05 | 333.05 | 0.53% |
| May 12, 2026 | 331.28 | 331.28 | 331.28 | 331.28 | 331.28 | -0.23% |
| May 11, 2026 | 332.06 | 332.06 | 332.06 | 332.06 | 332.06 | 0.17% |
| May 8, 2026 | 331.51 | 331.51 | 331.51 | 331.51 | 331.51 | 0.78% |
| May 7, 2026 | 328.93 | 328.93 | 328.93 | 328.93 | 328.93 | -0.52% |
| May 6, 2026 | 330.64 | 330.64 | 330.64 | 330.64 | 330.64 | 1.43% |
| May 5, 2026 | 325.97 | 325.97 | 325.97 | 325.97 | 325.97 | 0.86% |
| May 4, 2026 | 323.20 | 323.20 | 323.20 | 323.20 | 323.20 | -0.38% |
| May 1, 2026 | 324.44 | 324.44 | 324.44 | 324.44 | 324.44 | 0.31% |
| Apr 30, 2026 | 323.45 | 323.45 | 323.45 | 323.45 | 323.45 | 1.15% |
| Apr 29, 2026 | 319.76 | 319.76 | 319.76 | 319.76 | 319.76 | -0.13% |
| Apr 28, 2026 | 320.17 | 320.17 | 320.17 | 320.17 | 320.17 | -0.55% |
| Apr 27, 2026 | 321.95 | 321.95 | 321.95 | 321.95 | 321.95 | 0.10% |
| Apr 24, 2026 | 321.63 | 321.63 | 321.63 | 321.63 | 321.63 | 0.69% |
| Apr 23, 2026 | 319.42 | 319.42 | 319.42 | 319.42 | 319.42 | -0.43% |
| Apr 22, 2026 | 320.81 | 320.81 | 320.81 | 320.81 | 320.81 | 0.98% |
| Apr 21, 2026 | 317.70 | 317.70 | 317.70 | 317.70 | 317.70 | -0.66% |
| Apr 20, 2026 | 319.80 | 319.80 | 319.80 | 319.80 | 319.80 | -0.12% |
| Apr 17, 2026 | 320.19 | 320.19 | 320.19 | 320.19 | 320.19 | 1.28% |
| Apr 16, 2026 | 316.13 | 316.13 | 316.13 | 316.13 | 316.13 | 0.26% |
| Apr 15, 2026 | 315.30 | 315.30 | 315.30 | 315.30 | 315.30 | 0.76% |
| Apr 14, 2026 | 312.93 | 312.93 | 312.93 | 312.93 | 312.93 | 1.15% |
| Apr 13, 2026 | 309.37 | 309.37 | 309.37 | 309.37 | 309.37 | 1.11% |
| Apr 10, 2026 | 305.96 | 305.96 | 305.96 | 305.96 | 305.96 | -0.14% |
| Apr 9, 2026 | 306.40 | 306.40 | 306.40 | 306.40 | 306.40 | 0.56% |
| Apr 8, 2026 | 304.70 | 304.70 | 304.70 | 304.70 | 304.70 | 2.51% |
| 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% |