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

DateOpenHighLowCloseAdj. CloseChange
Jun 5, 2025395.29395.29395.29395.29395.29-0.03%
Jun 4, 2025395.42395.42395.42395.42395.42-0.26%
Jun 3, 2025396.45396.45396.45396.45396.451.61%
Jun 2, 2025390.18390.18390.18390.18390.18-0.39%
May 30, 2025391.71391.71391.71391.71391.71-0.33%
May 29, 2025392.99392.99392.99392.99392.990.39%
May 28, 2025391.46391.46391.46391.46391.46-1.21%
May 27, 2025396.26396.26396.26396.26396.262.57%
May 23, 2025386.34386.34386.34386.34386.34-0.55%
May 22, 2025388.47388.47388.47388.47388.47-0.07%
May 21, 2025388.75388.75388.75388.75388.75-2.83%
May 20, 2025400.08400.08400.08400.08400.08-0.19%
May 19, 2025400.83400.83400.83400.83400.83-0.55%
May 16, 2025403.03403.03403.03403.03403.030.84%
May 15, 2025399.68399.68399.68399.68399.680.61%
May 14, 2025397.25397.25397.25397.25397.25-1.05%
May 13, 2025401.45401.45401.45401.45401.450.54%
May 12, 2025399.30399.30399.30399.30399.303.68%
May 9, 2025385.13385.13385.13385.13385.130.03%
May 8, 2025385.00385.00385.00385.00385.001.81%
May 7, 2025378.14378.14378.14378.14378.140.12%
May 6, 2025377.70377.70377.70377.70377.70-0.59%
May 5, 2025379.95379.95379.95379.95379.95-0.81%
May 2, 2025383.06383.06383.06383.06383.062.27%
May 1, 2025374.56374.56374.56374.56374.560.62%
Apr 30, 2025372.25372.25372.25372.25372.25-0.63%
Apr 29, 2025374.61374.61374.61374.61374.610.59%
Apr 28, 2025372.42372.42372.42372.42372.420.35%
Apr 25, 2025371.13371.13371.13371.13371.13-0.02%
Apr 24, 2025371.22371.22371.22371.22371.222.00%
Apr 23, 2025363.95363.95363.95363.95363.951.25%
Apr 22, 2025359.44359.44359.44359.44359.442.61%
Apr 21, 2025350.29350.29350.29350.29350.29-2.07%
Apr 17, 2025357.68357.68357.68357.68357.681.07%
Apr 16, 2025353.90353.90353.90353.90353.90-1.10%
Apr 15, 2025357.84357.84357.84357.84357.84-0.18%
Apr 14, 2025358.47358.47358.47358.47358.471.11%
Apr 11, 2025354.53354.53354.53354.53354.531.28%
Apr 10, 2025350.06350.06350.06350.06350.06-4.45%
Apr 9, 2025366.38366.38366.38366.38366.388.84%
Apr 8, 2025336.61336.61336.61336.61336.61-2.99%
Apr 7, 2025346.99346.99346.99346.99346.99-1.36%
Apr 4, 2025351.77351.77351.77351.77351.77-4.20%
Apr 3, 2025367.20367.20367.20367.20367.20-7.13%
Apr 2, 2025395.39395.39395.39395.39395.391.53%
Apr 1, 2025389.42389.42389.42389.42389.420.23%
Mar 31, 2025388.51388.51388.51388.51388.510.49%
Mar 28, 2025386.63386.63386.63386.63386.63-2.13%
Mar 27, 2025395.05395.05395.05395.05395.05-0.43%
Mar 26, 2025396.77396.77396.77396.77396.77-0.53%