Vanguard S&P Small-Cap 600 Index I (VSMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
425.92
-2.28 (-0.53%)
Aug 20, 2025, 4:00 PM EDT
VSMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 425.58 | 425.58 | 425.58 | 425.58 | 425.58 | -0.08% |
| Aug 20, 2025 | 425.92 | 425.92 | 425.92 | 425.92 | 425.92 | -0.53% |
| Aug 19, 2025 | 428.20 | 428.20 | 428.20 | 428.20 | 428.20 | 0.12% |
| Aug 18, 2025 | 427.68 | 427.68 | 427.68 | 427.68 | 427.68 | 0.18% |
| Aug 15, 2025 | 426.91 | 426.91 | 426.91 | 426.91 | 426.91 | -0.64% |
| Aug 14, 2025 | 429.66 | 429.66 | 429.66 | 429.66 | 429.66 | -1.37% |
| Aug 13, 2025 | 435.61 | 435.61 | 435.61 | 435.61 | 435.61 | 2.13% |
| Aug 12, 2025 | 426.53 | 426.53 | 426.53 | 426.53 | 426.53 | 3.24% |
| Aug 11, 2025 | 413.14 | 413.14 | 413.14 | 413.14 | 413.14 | -0.13% |
| Aug 8, 2025 | 413.67 | 413.67 | 413.67 | 413.67 | 413.67 | 0.26% |
| Aug 7, 2025 | 412.59 | 412.59 | 412.59 | 412.59 | 412.59 | -0.17% |
| Aug 6, 2025 | 413.31 | 413.31 | 413.31 | 413.31 | 413.31 | -0.06% |
| Aug 5, 2025 | 413.55 | 413.55 | 413.55 | 413.55 | 413.55 | 0.58% |
| Aug 4, 2025 | 411.16 | 411.16 | 411.16 | 411.16 | 411.16 | 1.61% |
| Aug 1, 2025 | 404.64 | 404.64 | 404.64 | 404.64 | 404.64 | -1.64% |
| Jul 31, 2025 | 411.38 | 411.38 | 411.38 | 411.38 | 411.38 | -1.16% |
| Jul 30, 2025 | 416.19 | 416.19 | 416.19 | 416.19 | 416.19 | -0.64% |
| Jul 29, 2025 | 418.85 | 418.85 | 418.85 | 418.85 | 418.85 | -0.40% |
| Jul 28, 2025 | 420.55 | 420.55 | 420.55 | 420.55 | 420.55 | -0.16% |
| Jul 25, 2025 | 421.22 | 421.22 | 421.22 | 421.22 | 421.22 | 0.57% |
| Jul 24, 2025 | 418.83 | 418.83 | 418.83 | 418.83 | 418.83 | -1.58% |
| Jul 23, 2025 | 425.56 | 425.56 | 425.56 | 425.56 | 425.56 | 1.15% |
| Jul 22, 2025 | 420.71 | 420.71 | 420.71 | 420.71 | 420.71 | 1.04% |
| Jul 21, 2025 | 416.38 | 416.38 | 416.38 | 416.38 | 416.38 | -0.23% |
| Jul 18, 2025 | 417.36 | 417.36 | 417.36 | 417.36 | 417.36 | -0.78% |
| Jul 17, 2025 | 420.66 | 420.66 | 420.66 | 420.66 | 420.66 | 1.14% |
| Jul 16, 2025 | 415.90 | 415.90 | 415.90 | 415.90 | 415.90 | 0.69% |
| Jul 15, 2025 | 413.07 | 413.07 | 413.07 | 413.07 | 413.07 | -2.09% |
| Jul 14, 2025 | 421.88 | 421.88 | 421.88 | 421.88 | 421.88 | 0.24% |
| Jul 11, 2025 | 420.86 | 420.86 | 420.86 | 420.86 | 420.86 | -1.02% |
| Jul 10, 2025 | 425.20 | 425.20 | 425.20 | 425.20 | 425.20 | 0.96% |
| Jul 9, 2025 | 421.14 | 421.14 | 421.14 | 421.14 | 421.14 | 0.85% |
| Jul 8, 2025 | 417.61 | 417.61 | 417.61 | 417.61 | 417.61 | 0.78% |
| Jul 7, 2025 | 414.37 | 414.37 | 414.37 | 414.37 | 414.37 | -1.78% |
| Jul 3, 2025 | 421.89 | 421.89 | 421.89 | 421.89 | 421.89 | 0.61% |
| Jul 2, 2025 | 419.34 | 419.34 | 419.34 | 419.34 | 419.34 | 1.35% |
| Jul 1, 2025 | 413.76 | 413.76 | 413.76 | 413.76 | 413.76 | 1.52% |
| Jun 30, 2025 | 407.58 | 407.58 | 407.58 | 407.58 | 407.58 | -0.17% |
| Jun 27, 2025 | 408.26 | 408.26 | 408.26 | 408.26 | 408.26 | 0.26% |
| 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% |