Vanguard S&P Small-Cap 600 Index I (VSMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
506.93
-8.03 (-1.56%)
At close: Oct 14, 2026
VSMSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 506.93 | 506.93 | 506.93 | 506.93 | 506.93 | -1.56% |
| Oct 13, 2026 | 514.96 | 514.96 | 514.96 | 514.96 | 514.96 | 0.11% |
| Oct 12, 2026 | 514.39 | 514.39 | 514.39 | 514.39 | 514.39 | -0.10% |
| Oct 9, 2026 | 514.93 | 514.93 | 514.93 | 514.93 | 514.93 | 0.16% |
| Oct 8, 2026 | 514.13 | 514.13 | 514.13 | 514.13 | 514.13 | 0.22% |
| Oct 7, 2026 | 512.98 | 512.98 | 512.98 | 512.98 | 512.98 | -1.33% |
| Oct 6, 2026 | 519.92 | 519.92 | 519.92 | 519.92 | 519.92 | -0.02% |
| Oct 5, 2026 | 520.01 | 520.01 | 520.01 | 520.01 | 520.01 | 0.24% |
| Oct 2, 2026 | 518.74 | 518.74 | 518.74 | 518.74 | 518.74 | 1.21% |
| Oct 1, 2026 | 512.54 | 512.54 | 512.54 | 512.54 | 512.54 | 0.66% |
| Sep 30, 2026 | 509.16 | 509.16 | 509.16 | 509.16 | 509.16 | -0.62% |
| Sep 29, 2026 | 512.35 | 512.35 | 512.35 | 512.35 | 512.35 | -0.33% |
| Sep 28, 2026 | 514.05 | 514.05 | 514.05 | 514.05 | 514.05 | -0.68% |
| Sep 25, 2026 | 517.59 | 517.59 | 517.59 | 517.59 | 517.59 | 0.34% |
| Sep 24, 2026 | 515.86 | 515.86 | 515.86 | 515.86 | 515.86 | -0.25% |
| Sep 23, 2026 | 517.15 | 517.15 | 517.15 | 517.15 | 517.15 | -1.09% |
| Sep 22, 2026 | 522.83 | 522.83 | 522.83 | 522.83 | 522.83 | 0.30% |
| Sep 21, 2026 | 521.25 | 521.25 | 521.25 | 521.25 | 521.25 | 0.26% |
| Sep 18, 2026 | 519.92 | 519.92 | 519.92 | 519.92 | 519.92 | -0.47% |
| Sep 17, 2026 | 522.38 | 522.38 | 522.38 | 522.38 | 522.38 | 0.06% |
| Sep 16, 2026 | 522.07 | 522.07 | 522.07 | 522.07 | 522.07 | -0.40% |
| Sep 15, 2026 | 524.17 | 524.17 | 524.17 | 524.17 | 524.17 | -0.50% |
| Sep 14, 2026 | 526.83 | 526.83 | 526.83 | 526.83 | 526.83 | -0.70% |
| Sep 11, 2026 | 530.54 | 530.54 | 530.54 | 530.54 | 530.54 | 0.56% |
| Sep 10, 2026 | 527.61 | 527.61 | 527.61 | 527.61 | 527.61 | -0.88% |
| Sep 9, 2026 | 532.27 | 532.27 | 532.27 | 532.27 | 532.27 | -1.02% |
| Sep 8, 2026 | 537.75 | 537.75 | 537.75 | 537.75 | 537.75 | -0.84% |
| Sep 4, 2026 | 542.33 | 542.33 | 542.33 | 542.33 | 542.33 | 0.38% |
| Sep 3, 2026 | 540.28 | 540.28 | 540.28 | 540.28 | 540.28 | 0.41% |
| Sep 2, 2026 | 538.05 | 538.05 | 538.05 | 538.05 | 538.05 | 0.97% |
| Sep 1, 2026 | 532.86 | 532.86 | 532.86 | 532.86 | 532.86 | -1.18% |
| Aug 31, 2026 | 539.23 | 539.23 | 539.23 | 539.23 | 539.23 | -0.66% |
| Aug 28, 2026 | 542.82 | 542.82 | 542.82 | 542.82 | 542.82 | -0.83% |
| Aug 27, 2026 | 547.37 | 547.37 | 547.37 | 547.37 | 547.37 | -0.02% |
| Aug 26, 2026 | 547.48 | 547.48 | 547.48 | 547.48 | 547.48 | 0.05% |
| Aug 25, 2026 | 547.20 | 547.20 | 547.20 | 547.20 | 547.20 | 0.01% |
| Aug 24, 2026 | 547.17 | 547.17 | 547.17 | 547.17 | 547.17 | -0.41% |
| Aug 21, 2026 | 549.41 | 549.41 | 549.41 | 549.41 | 549.41 | 0.66% |
| Aug 20, 2026 | 545.79 | 545.79 | 545.79 | 545.79 | 545.79 | -1.08% |
| Aug 19, 2026 | 551.73 | 551.73 | 551.73 | 551.73 | 551.73 | 0.21% |
| Aug 18, 2026 | 550.58 | 550.58 | 550.58 | 550.58 | 550.58 | -1.46% |
| Aug 17, 2026 | 558.75 | 558.75 | 558.75 | 558.75 | 558.75 | -0.42% |
| Aug 14, 2026 | 561.10 | 561.10 | 561.10 | 561.10 | 561.10 | 0.49% |
| Aug 13, 2026 | 558.38 | 558.38 | 558.38 | 558.38 | 558.38 | 0.43% |
| Aug 12, 2026 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 0.48% |
| Aug 11, 2026 | 553.36 | 553.36 | 553.36 | 553.36 | 553.36 | 0.24% |
| Aug 10, 2026 | 552.01 | 552.01 | 552.01 | 552.01 | 552.01 | -0.66% |
| Aug 7, 2026 | 555.69 | 555.69 | 555.69 | 555.69 | 555.69 | 0.77% |
| Aug 6, 2026 | 551.44 | 551.44 | 551.44 | 551.44 | 551.44 | -0.79% |
| Aug 5, 2026 | 555.82 | 555.82 | 555.82 | 555.82 | 555.82 | -0.91% |