Vanguard S&P Small-Cap 600 Index Fund Institutional Shares (VSMSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
371.22
+7.27 (2.00%)
At close: Apr 24, 2025
VSMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 14, 2025 | 358.47 | 358.47 | 358.47 | 358.47 | 358.47 | 1.11% |
| Apr 11, 2025 | 354.53 | 354.53 | 354.53 | 354.53 | 354.53 | 1.28% |
| Apr 10, 2025 | 350.06 | 350.06 | 350.06 | 350.06 | 350.06 | -4.45% |
| Apr 9, 2025 | 366.38 | 366.38 | 366.38 | 366.38 | 366.38 | 8.84% |
| Apr 8, 2025 | 336.61 | 336.61 | 336.61 | 336.61 | 336.61 | -2.99% |
| Apr 7, 2025 | 346.99 | 346.99 | 346.99 | 346.99 | 346.99 | -1.36% |
| Apr 4, 2025 | 351.77 | 351.77 | 351.77 | 351.77 | 351.77 | -4.20% |
| Apr 3, 2025 | 367.20 | 367.20 | 367.20 | 367.20 | 367.20 | -7.13% |
| Apr 2, 2025 | 395.39 | 395.39 | 395.39 | 395.39 | 395.39 | 1.53% |
| Apr 1, 2025 | 389.42 | 389.42 | 389.42 | 389.42 | 389.42 | 0.23% |
| Mar 31, 2025 | 388.51 | 388.51 | 388.51 | 388.51 | 388.51 | 0.49% |
| Mar 28, 2025 | 386.63 | 386.63 | 386.63 | 386.63 | 386.63 | -2.13% |
| Mar 27, 2025 | 395.05 | 395.05 | 395.05 | 395.05 | 395.05 | -0.43% |
| Mar 26, 2025 | 396.77 | 396.77 | 396.77 | 396.77 | 396.77 | -0.53% |
| Mar 25, 2025 | 398.88 | 398.88 | 398.88 | 398.88 | 398.88 | -0.64% |
| Mar 24, 2025 | 401.43 | 401.43 | 401.43 | 401.43 | 401.43 | 2.57% |
| Mar 21, 2025 | 391.39 | 391.39 | 391.39 | 391.39 | 391.39 | -0.60% |
| Mar 20, 2025 | 393.74 | 393.74 | 393.74 | 393.74 | 393.74 | -0.50% |
| Mar 19, 2025 | 395.70 | 395.70 | 395.70 | 395.70 | 395.70 | 1.38% |
| Mar 18, 2025 | 390.33 | 390.33 | 390.33 | 390.33 | 390.33 | -0.75% |
| Mar 17, 2025 | 393.27 | 393.27 | 393.27 | 393.27 | 393.27 | 1.11% |
| Mar 14, 2025 | 388.97 | 388.97 | 388.97 | 388.97 | 388.97 | 2.51% |
| Mar 13, 2025 | 379.44 | 379.44 | 379.44 | 379.44 | 379.44 | -1.73% |
| Mar 12, 2025 | 386.13 | 386.13 | 386.13 | 386.13 | 386.13 | -0.47% |
| Mar 11, 2025 | 387.95 | 387.95 | 387.95 | 387.95 | 387.95 | -0.44% |
| Mar 10, 2025 | 389.67 | 389.67 | 389.67 | 389.67 | 389.67 | -2.44% |
| Mar 7, 2025 | 399.40 | 399.40 | 399.40 | 399.40 | 399.40 | 0.57% |
| Mar 6, 2025 | 397.14 | 397.14 | 397.14 | 397.14 | 397.14 | -1.25% |
| Mar 5, 2025 | 402.17 | 402.17 | 402.17 | 402.17 | 402.17 | 1.03% |
| Mar 4, 2025 | 398.07 | 398.07 | 398.07 | 398.07 | 398.07 | -1.50% |
| Mar 3, 2025 | 404.15 | 404.15 | 404.15 | 404.15 | 404.15 | -2.37% |
| Feb 28, 2025 | 413.97 | 413.97 | 413.97 | 413.97 | 413.97 | 0.91% |
| Feb 27, 2025 | 410.25 | 410.25 | 410.25 | 410.25 | 410.25 | -1.45% |
| Feb 26, 2025 | 416.28 | 416.28 | 416.28 | 416.28 | 416.28 | -0.20% |
| Feb 25, 2025 | 417.10 | 417.10 | 417.10 | 417.10 | 417.10 | 0.12% |
| Feb 24, 2025 | 416.62 | 416.62 | 416.62 | 416.62 | 416.62 | -0.40% |
| Feb 21, 2025 | 418.31 | 418.31 | 418.31 | 418.31 | 418.31 | -2.69% |
| Feb 20, 2025 | 429.89 | 429.89 | 429.89 | 429.89 | 429.89 | -1.03% |
| Feb 19, 2025 | 434.35 | 434.35 | 434.35 | 434.35 | 434.35 | -0.39% |
| Feb 18, 2025 | 436.05 | 436.05 | 436.05 | 436.05 | 436.05 | 0.54% |
| Feb 14, 2025 | 433.72 | 433.72 | 433.72 | 433.72 | 433.72 | -0.13% |
| Feb 13, 2025 | 434.29 | 434.29 | 434.29 | 434.29 | 434.29 | 1.45% |