Vanguard S&P Small-Cap 600 Index Fund Institutional Shares (VSMSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
396.45
+6.27 (1.61%)
At close: Jun 3, 2025
VSMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |