Skip to main content
logo
Vanguard S&P Small-Cap 600 Index Fund Institutional Shares (VSMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
464.54
+2.50 (0.54%)
At close: Apr 1, 2026

VSMSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 1, 2026464.54464.54464.54464.54464.540.54%
Mar 31, 2026462.04462.04462.04462.04462.042.80%
Mar 30, 2026449.45449.45449.45449.45449.45-0.71%
Mar 27, 2026452.68452.68452.68452.68452.68-1.57%
Mar 26, 2026459.91459.91459.91459.91459.91-1.08%
Mar 25, 2026464.92464.92464.92464.92464.921.08%
Mar 24, 2026459.96459.96459.96459.96459.960.64%
Mar 23, 2026457.02457.02457.02457.02457.022.12%
Mar 20, 2026447.55447.55447.55447.55447.55-1.97%
Mar 19, 2026456.55456.55456.55456.55456.550.46%
Mar 18, 2026454.47454.47454.47454.47454.47-1.28%
Mar 17, 2026460.36460.36460.36460.36460.360.85%
Mar 16, 2026456.47456.47456.47456.47456.470.74%
Mar 13, 2026453.12453.12453.12453.12453.12-0.10%
Mar 12, 2026453.59453.59453.59453.59453.59-1.84%
Mar 11, 2026462.11462.11462.11462.11462.11-0.21%
Mar 10, 2026463.08463.08463.08463.08463.08-0.52%
Mar 9, 2026465.52465.52465.52465.52465.520.49%
Mar 6, 2026463.24463.24463.24463.24463.24-2.27%
Mar 5, 2026473.99473.99473.99473.99473.99-1.74%
Mar 4, 2026482.39482.39482.39482.39482.390.60%
Mar 3, 2026479.52479.52479.52479.52479.52-1.07%
Mar 2, 2026484.73484.73484.73484.73484.730.66%
Feb 27, 2026481.54481.54481.54481.54481.54-1.25%
Feb 26, 2026487.66487.66487.66487.66487.660.55%
Feb 25, 2026484.99484.99484.99484.99484.990.34%
Feb 24, 2026483.37483.37483.37483.37483.370.97%
Feb 23, 2026478.71478.71478.71478.71478.71-2.04%
Feb 20, 2026488.68488.68488.68488.68488.680.53%
Feb 19, 2026486.08486.08486.08486.08486.08-0.18%
Feb 18, 2026486.95486.95486.95486.95486.950.33%
Feb 17, 2026485.37485.37485.37485.37485.37-0.16%
Feb 13, 2026486.16486.16486.16486.16486.161.17%
Feb 12, 2026480.55480.55480.55480.55480.55-1.83%
Feb 11, 2026489.49489.49489.49489.49489.49-0.13%
Feb 10, 2026490.15490.15490.15490.15490.150.03%
Feb 9, 2026490.02490.02490.02490.02490.020.01%
Feb 6, 2026489.98489.98489.98489.98489.982.74%
Feb 5, 2026476.90476.90476.90476.90476.90-0.70%
Feb 4, 2026480.24480.24480.24480.24480.240.86%
Feb 3, 2026476.13476.13476.13476.13476.13-0.09%
Feb 2, 2026476.54476.54476.54476.54476.541.11%
Jan 30, 2026471.32471.32471.32471.32471.32-0.72%
Jan 29, 2026474.73474.73474.73474.73474.730.63%
Jan 28, 2026471.75471.75471.75471.75471.75-0.46%
Jan 27, 2026473.93473.93473.93473.93473.93-0.37%
Jan 26, 2026475.68475.68475.68475.68475.680.02%
Jan 23, 2026475.58475.58475.58475.58475.58-1.78%
Jan 22, 2026484.22484.22484.22484.22484.220.27%
Jan 21, 2026482.94482.94482.94482.94482.942.64%