Vanguard S&P Small-Cap 600 Index Fund Institutional Shares (VSMSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
404.95
+4.20 (1.05%)
At close: Jun 24, 2025
VSMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 407.22 | 407.22 | 407.22 | 407.22 | 407.22 | 1.57% |
| Jun 25, 2025 | 400.94 | 400.94 | 400.94 | 400.94 | 400.94 | -0.99% |
| Jun 24, 2025 | 404.95 | 404.95 | 404.95 | 404.95 | 404.95 | 1.05% |
| Jun 23, 2025 | 400.75 | 400.75 | 400.75 | 400.75 | 400.75 | 1.22% |
| Jun 20, 2025 | 395.92 | 395.92 | 395.92 | 395.92 | 395.92 | -0.12% |
| Jun 18, 2025 | 396.39 | 396.39 | 396.39 | 396.39 | 396.39 | 0.41% |
| Jun 17, 2025 | 394.77 | 394.77 | 394.77 | 394.77 | 394.77 | -1.02% |
| Jun 16, 2025 | 398.85 | 398.85 | 398.85 | 398.85 | 398.85 | 0.97% |
| Jun 13, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | -1.91% |
| Jun 12, 2025 | 402.68 | 402.68 | 402.68 | 402.68 | 402.68 | -0.40% |
| Jun 11, 2025 | 404.28 | 404.28 | 404.28 | 404.28 | 404.28 | -0.58% |
| Jun 10, 2025 | 406.62 | 406.62 | 406.62 | 406.62 | 406.62 | 0.67% |
| Jun 9, 2025 | 403.93 | 403.93 | 403.93 | 403.93 | 403.93 | 0.92% |
| Jun 6, 2025 | 400.25 | 400.25 | 400.25 | 400.25 | 400.25 | 1.25% |
| Jun 5, 2025 | 395.29 | 395.29 | 395.29 | 395.29 | 395.29 | -0.03% |
| Jun 4, 2025 | 395.42 | 395.42 | 395.42 | 395.42 | 395.42 | -0.26% |
| Jun 3, 2025 | 396.45 | 396.45 | 396.45 | 396.45 | 396.45 | 1.61% |
| Jun 2, 2025 | 390.18 | 390.18 | 390.18 | 390.18 | 390.18 | -0.39% |
| May 30, 2025 | 391.71 | 391.71 | 391.71 | 391.71 | 391.71 | -0.33% |
| May 29, 2025 | 392.99 | 392.99 | 392.99 | 392.99 | 392.99 | 0.39% |
| May 28, 2025 | 391.46 | 391.46 | 391.46 | 391.46 | 391.46 | -1.21% |
| May 27, 2025 | 396.26 | 396.26 | 396.26 | 396.26 | 396.26 | 2.57% |
| May 23, 2025 | 386.34 | 386.34 | 386.34 | 386.34 | 386.34 | -0.55% |
| May 22, 2025 | 388.47 | 388.47 | 388.47 | 388.47 | 388.47 | -0.07% |
| May 21, 2025 | 388.75 | 388.75 | 388.75 | 388.75 | 388.75 | -2.83% |
| May 20, 2025 | 400.08 | 400.08 | 400.08 | 400.08 | 400.08 | -0.19% |
| May 19, 2025 | 400.83 | 400.83 | 400.83 | 400.83 | 400.83 | -0.55% |
| May 16, 2025 | 403.03 | 403.03 | 403.03 | 403.03 | 403.03 | 0.84% |
| May 15, 2025 | 399.68 | 399.68 | 399.68 | 399.68 | 399.68 | 0.61% |
| May 14, 2025 | 397.25 | 397.25 | 397.25 | 397.25 | 397.25 | -1.05% |
| May 13, 2025 | 401.45 | 401.45 | 401.45 | 401.45 | 401.45 | 0.54% |
| May 12, 2025 | 399.30 | 399.30 | 399.30 | 399.30 | 399.30 | 3.68% |
| May 9, 2025 | 385.13 | 385.13 | 385.13 | 385.13 | 385.13 | 0.03% |
| May 8, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 1.81% |
| May 7, 2025 | 378.14 | 378.14 | 378.14 | 378.14 | 378.14 | 0.12% |
| May 6, 2025 | 377.70 | 377.70 | 377.70 | 377.70 | 377.70 | -0.59% |
| May 5, 2025 | 379.95 | 379.95 | 379.95 | 379.95 | 379.95 | -0.81% |
| May 2, 2025 | 383.06 | 383.06 | 383.06 | 383.06 | 383.06 | 2.27% |
| May 1, 2025 | 374.56 | 374.56 | 374.56 | 374.56 | 374.56 | 0.62% |
| Apr 30, 2025 | 372.25 | 372.25 | 372.25 | 372.25 | 372.25 | -0.63% |
| Apr 29, 2025 | 374.61 | 374.61 | 374.61 | 374.61 | 374.61 | 0.59% |
| Apr 28, 2025 | 372.42 | 372.42 | 372.42 | 372.42 | 372.42 | 0.35% |
| Apr 25, 2025 | 371.13 | 371.13 | 371.13 | 371.13 | 371.13 | -0.02% |
| Apr 24, 2025 | 371.22 | 371.22 | 371.22 | 371.22 | 371.22 | 2.00% |
| Apr 23, 2025 | 363.95 | 363.95 | 363.95 | 363.95 | 363.95 | 1.25% |
| Apr 22, 2025 | 359.44 | 359.44 | 359.44 | 359.44 | 359.44 | 2.61% |
| Apr 21, 2025 | 350.29 | 350.29 | 350.29 | 350.29 | 350.29 | -2.07% |
| Apr 17, 2025 | 357.68 | 357.68 | 357.68 | 357.68 | 357.68 | 1.07% |
| Apr 16, 2025 | 353.90 | 353.90 | 353.90 | 353.90 | 353.90 | -1.10% |
| Apr 15, 2025 | 357.84 | 357.84 | 357.84 | 357.84 | 357.84 | -0.18% |