Vanguard S&P Small-Cap 600 Index Fund Institutional Shares (VSMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
510.12
+9.09 (1.81%)
At close: Apr 30, 2026
VSMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 510.12 | 510.12 | 510.12 | 510.12 | 510.12 | 1.81% |
| Apr 29, 2026 | 501.03 | 501.03 | 501.03 | 501.03 | 501.03 | -0.74% |
| Apr 28, 2026 | 504.75 | 504.75 | 504.75 | 504.75 | 504.75 | -0.53% |
| Apr 27, 2026 | 507.45 | 507.45 | 507.45 | 507.45 | 507.45 | 0.09% |
| Apr 24, 2026 | 506.98 | 506.98 | 506.98 | 506.98 | 506.98 | 0.56% |
| Apr 23, 2026 | 504.14 | 504.14 | 504.14 | 504.14 | 504.14 | -0.05% |
| Apr 22, 2026 | 504.38 | 504.38 | 504.38 | 504.38 | 504.38 | 0.37% |
| Apr 21, 2026 | 502.50 | 502.50 | 502.50 | 502.50 | 502.50 | -0.74% |
| Apr 20, 2026 | 506.23 | 506.23 | 506.23 | 506.23 | 506.23 | 0.53% |
| Apr 17, 2026 | 503.58 | 503.58 | 503.58 | 503.58 | 503.58 | 2.08% |
| Apr 16, 2026 | 493.31 | 493.31 | 493.31 | 493.31 | 493.31 | 0.30% |
| Apr 15, 2026 | 491.85 | 491.85 | 491.85 | 491.85 | 491.85 | -0.12% |
| Apr 14, 2026 | 492.46 | 492.46 | 492.46 | 492.46 | 492.46 | 0.40% |
| Apr 13, 2026 | 490.50 | 490.50 | 490.50 | 490.50 | 490.50 | 1.35% |
| Apr 10, 2026 | 483.95 | 483.95 | 483.95 | 483.95 | 483.95 | -0.43% |
| Apr 9, 2026 | 486.04 | 486.04 | 486.04 | 486.04 | 486.04 | 0.75% |
| Apr 8, 2026 | 482.43 | 482.43 | 482.43 | 482.43 | 482.43 | 2.60% |
| Apr 7, 2026 | 470.22 | 470.22 | 470.22 | 470.22 | 470.22 | 0.27% |
| Apr 6, 2026 | 468.95 | 468.95 | 468.95 | 468.95 | 468.95 | 0.57% |
| Apr 2, 2026 | 466.29 | 466.29 | 466.29 | 466.29 | 466.29 | 0.38% |
| Apr 1, 2026 | 464.54 | 464.54 | 464.54 | 464.54 | 464.54 | 0.54% |
| Mar 31, 2026 | 462.04 | 462.04 | 462.04 | 462.04 | 462.04 | 2.80% |
| Mar 30, 2026 | 449.45 | 449.45 | 449.45 | 449.45 | 449.45 | -0.71% |
| Mar 27, 2026 | 452.68 | 452.68 | 452.68 | 452.68 | 452.68 | -1.57% |
| Mar 26, 2026 | 459.91 | 459.91 | 459.91 | 459.91 | 459.91 | -1.08% |
| Mar 25, 2026 | 464.92 | 464.92 | 464.92 | 464.92 | 464.92 | 1.08% |
| Mar 24, 2026 | 459.96 | 459.96 | 459.96 | 459.96 | 459.96 | 0.64% |
| Mar 23, 2026 | 457.02 | 457.02 | 457.02 | 457.02 | 457.02 | 2.12% |
| Mar 20, 2026 | 447.55 | 447.55 | 447.55 | 447.55 | 447.55 | -1.97% |
| Mar 19, 2026 | 456.55 | 456.55 | 456.55 | 456.55 | 456.55 | 0.46% |
| Mar 18, 2026 | 454.47 | 454.47 | 454.47 | 454.47 | 454.47 | -1.28% |
| Mar 17, 2026 | 460.36 | 460.36 | 460.36 | 460.36 | 460.36 | 0.85% |
| Mar 16, 2026 | 456.47 | 456.47 | 456.47 | 456.47 | 456.47 | 0.74% |
| Mar 13, 2026 | 453.12 | 453.12 | 453.12 | 453.12 | 453.12 | -0.10% |
| Mar 12, 2026 | 453.59 | 453.59 | 453.59 | 453.59 | 453.59 | -1.84% |
| Mar 11, 2026 | 462.11 | 462.11 | 462.11 | 462.11 | 462.11 | -0.21% |
| Mar 10, 2026 | 463.08 | 463.08 | 463.08 | 463.08 | 463.08 | -0.52% |
| Mar 9, 2026 | 465.52 | 465.52 | 465.52 | 465.52 | 465.52 | 0.49% |
| Mar 6, 2026 | 463.24 | 463.24 | 463.24 | 463.24 | 463.24 | -2.27% |
| Mar 5, 2026 | 473.99 | 473.99 | 473.99 | 473.99 | 473.99 | -1.74% |
| Mar 4, 2026 | 482.39 | 482.39 | 482.39 | 482.39 | 482.39 | 0.60% |
| Mar 3, 2026 | 479.52 | 479.52 | 479.52 | 479.52 | 479.52 | -1.07% |
| Mar 2, 2026 | 484.73 | 484.73 | 484.73 | 484.73 | 484.73 | 0.66% |
| Feb 27, 2026 | 481.54 | 481.54 | 481.54 | 481.54 | 481.54 | -1.25% |
| Feb 26, 2026 | 487.66 | 487.66 | 487.66 | 487.66 | 487.66 | 0.55% |
| Feb 25, 2026 | 484.99 | 484.99 | 484.99 | 484.99 | 484.99 | 0.34% |
| Feb 24, 2026 | 483.37 | 483.37 | 483.37 | 483.37 | 483.37 | 0.97% |
| Feb 23, 2026 | 478.71 | 478.71 | 478.71 | 478.71 | 478.71 | -2.04% |
| Feb 20, 2026 | 488.68 | 488.68 | 488.68 | 488.68 | 488.68 | 0.53% |
| Feb 19, 2026 | 486.08 | 486.08 | 486.08 | 486.08 | 486.08 | -0.18% |