Vanguard S&P Small-Cap 600 Index Fund Institutional Shares (VSMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
420.66
+4.76 (1.14%)
Jul 17, 2025, 9:30 AM EDT
VSMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |