Vanguard S&P Small-Cap 600 Index Fund Institutional Shares (VSMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
486.16
+5.61 (1.17%)
At close: Feb 13, 2026
VSMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 486.16 | 486.16 | 486.16 | 486.16 | 486.16 | 1.17% |
| Feb 12, 2026 | 480.55 | 480.55 | 480.55 | 480.55 | 480.55 | -1.83% |
| Feb 11, 2026 | 489.49 | 489.49 | 489.49 | 489.49 | 489.49 | -0.13% |
| Feb 10, 2026 | 490.15 | 490.15 | 490.15 | 490.15 | 490.15 | 0.03% |
| Feb 9, 2026 | 490.02 | 490.02 | 490.02 | 490.02 | 490.02 | 0.01% |
| Feb 6, 2026 | 489.98 | 489.98 | 489.98 | 489.98 | 489.98 | 2.74% |
| Feb 5, 2026 | 476.90 | 476.90 | 476.90 | 476.90 | 476.90 | -0.70% |
| Feb 4, 2026 | 480.24 | 480.24 | 480.24 | 480.24 | 480.24 | 0.86% |
| Feb 3, 2026 | 476.13 | 476.13 | 476.13 | 476.13 | 476.13 | -0.09% |
| Feb 2, 2026 | 476.54 | 476.54 | 476.54 | 476.54 | 476.54 | 1.11% |
| Jan 30, 2026 | 471.32 | 471.32 | 471.32 | 471.32 | 471.32 | -0.72% |
| Jan 29, 2026 | 474.73 | 474.73 | 474.73 | 474.73 | 474.73 | 0.63% |
| Jan 28, 2026 | 471.75 | 471.75 | 471.75 | 471.75 | 471.75 | -0.46% |
| Jan 27, 2026 | 473.93 | 473.93 | 473.93 | 473.93 | 473.93 | -0.37% |
| Jan 26, 2026 | 475.68 | 475.68 | 475.68 | 475.68 | 475.68 | 0.02% |
| Jan 23, 2026 | 475.58 | 475.58 | 475.58 | 475.58 | 475.58 | -1.78% |
| Jan 22, 2026 | 484.22 | 484.22 | 484.22 | 484.22 | 484.22 | 0.27% |
| Jan 21, 2026 | 482.94 | 482.94 | 482.94 | 482.94 | 482.94 | 2.64% |
| Jan 20, 2026 | 470.54 | 470.54 | 470.54 | 470.54 | 470.54 | -1.45% |
| Jan 16, 2026 | 477.48 | 477.48 | 477.48 | 477.48 | 477.48 | -0.33% |
| Jan 15, 2026 | 479.05 | 479.05 | 479.05 | 479.05 | 479.05 | 1.45% |
| Jan 14, 2026 | 472.18 | 472.18 | 472.18 | 472.18 | 472.18 | 0.56% |
| Jan 13, 2026 | 469.56 | 469.56 | 469.56 | 469.56 | 469.56 | -0.07% |
| Jan 12, 2026 | 469.89 | 469.89 | 469.89 | 469.89 | 469.89 | 0.10% |
| Jan 9, 2026 | 469.41 | 469.41 | 469.41 | 469.41 | 469.41 | 0.79% |
| Jan 8, 2026 | 465.75 | 465.75 | 465.75 | 465.75 | 465.75 | 1.41% |
| Jan 7, 2026 | 459.29 | 459.29 | 459.29 | 459.29 | 459.29 | -0.84% |
| Jan 6, 2026 | 463.16 | 463.16 | 463.16 | 463.16 | 463.16 | 1.53% |
| Jan 5, 2026 | 456.20 | 456.20 | 456.20 | 456.20 | 456.20 | 1.21% |
| Jan 2, 2026 | 450.74 | 450.74 | 450.74 | 450.74 | 450.74 | 1.00% |
| Dec 31, 2025 | 446.29 | 446.29 | 446.29 | 446.29 | 446.29 | -1.20% |
| Dec 30, 2025 | 451.71 | 451.71 | 451.71 | 451.71 | 451.71 | -0.71% |
| Dec 29, 2025 | 454.95 | 454.95 | 454.95 | 454.95 | 454.95 | -0.44% |
| Dec 26, 2025 | 456.95 | 456.95 | 456.95 | 456.95 | 456.95 | -0.06% |
| Dec 24, 2025 | 457.23 | 457.23 | 457.23 | 457.23 | 457.23 | 0.38% |
| Dec 23, 2025 | 455.49 | 455.49 | 455.49 | 455.49 | 455.49 | -0.51% |
| Dec 22, 2025 | 457.81 | 457.81 | 457.81 | 457.81 | 457.81 | -0.61% |
| Dec 19, 2025 | 454.40 | 454.40 | 454.40 | 460.62 | 454.40 | 0.25% |
| Dec 18, 2025 | 453.25 | 453.25 | 453.25 | 459.46 | 453.25 | 0.20% |
| Dec 17, 2025 | 452.33 | 452.33 | 452.33 | 458.53 | 452.33 | -0.29% |
| Dec 16, 2025 | 453.64 | 453.64 | 453.64 | 459.85 | 453.64 | -0.72% |
| Dec 15, 2025 | 456.92 | 456.92 | 456.92 | 463.18 | 456.92 | -0.32% |
| Dec 12, 2025 | 458.38 | 458.38 | 458.38 | 464.66 | 458.38 | -1.09% |
| Dec 11, 2025 | 463.42 | 463.42 | 463.42 | 469.77 | 463.42 | 1.13% |
| Dec 10, 2025 | 458.22 | 458.22 | 458.22 | 464.50 | 458.22 | 1.95% |
| Dec 9, 2025 | 449.44 | 449.44 | 449.44 | 455.60 | 449.44 | 0.49% |
| Dec 8, 2025 | 447.26 | 447.26 | 447.26 | 453.39 | 447.26 | -0.44% |
| Dec 5, 2025 | 449.25 | 449.25 | 449.25 | 455.40 | 449.25 | -0.14% |
| Dec 4, 2025 | 449.90 | 449.90 | 449.90 | 456.06 | 449.90 | -0.19% |
| Dec 3, 2025 | 450.75 | 450.75 | 450.75 | 456.92 | 450.75 | 1.46% |