Vanguard S&P Small-Cap 600 Index I (VSMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
547.20
+0.03 (0.01%)
At close: Aug 25, 2026
VSMSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 4, 2026 | 560.93 | 560.93 | 560.93 | 560.93 | 560.93 | 1.69% |
| Aug 3, 2026 | 551.59 | 551.59 | 551.59 | 551.59 | 551.59 | 1.68% |
| Jul 31, 2026 | 542.48 | 542.48 | 542.48 | 542.48 | 542.48 | -0.08% |
| Jul 30, 2026 | 542.94 | 542.94 | 542.94 | 542.94 | 542.94 | 0.84% |
| Jul 29, 2026 | 538.42 | 538.42 | 538.42 | 538.42 | 538.42 | -1.35% |
| Jul 28, 2026 | 545.80 | 545.80 | 545.80 | 545.80 | 545.80 | 0.59% |
| Jul 27, 2026 | 542.60 | 542.60 | 542.60 | 542.60 | 542.60 | 0.44% |
| Jul 24, 2026 | 540.23 | 540.23 | 540.23 | 540.23 | 540.23 | -0.02% |
| Jul 23, 2026 | 540.36 | 540.36 | 540.36 | 540.36 | 540.36 | -0.67% |
| Jul 22, 2026 | 543.99 | 543.99 | 543.99 | 543.99 | 543.99 | -0.57% |
| Jul 21, 2026 | 547.13 | 547.13 | 547.13 | 547.13 | 547.13 | 1.13% |
| Jul 20, 2026 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | -0.69% |
| Jul 17, 2026 | 544.74 | 544.74 | 544.74 | 544.74 | 544.74 | -0.71% |
| Jul 16, 2026 | 548.62 | 548.62 | 548.62 | 548.62 | 548.62 | 0.68% |
| Jul 15, 2026 | 544.94 | 544.94 | 544.94 | 544.94 | 544.94 | 0.52% |
| Jul 14, 2026 | 542.14 | 542.14 | 542.14 | 542.14 | 542.14 | 0.30% |
| Jul 13, 2026 | 540.54 | 540.54 | 540.54 | 540.54 | 540.54 | -0.38% |
| Jul 10, 2026 | 542.62 | 542.62 | 542.62 | 542.62 | 542.62 | 0.01% |
| Jul 9, 2026 | 542.54 | 542.54 | 542.54 | 542.54 | 542.54 | 1.21% |
| Jul 8, 2026 | 536.03 | 536.03 | 536.03 | 536.03 | 536.03 | -1.15% |
| Jul 7, 2026 | 542.27 | 542.27 | 542.27 | 542.27 | 542.27 | -0.93% |
| Jul 6, 2026 | 547.37 | 547.37 | 547.37 | 547.37 | 547.37 | 0.20% |
| Jul 2, 2026 | 546.26 | 546.26 | 546.26 | 546.26 | 546.26 | -0.69% |
| Jul 1, 2026 | 550.05 | 550.05 | 550.05 | 550.05 | 550.05 | -0.53% |
| Jun 30, 2026 | 552.99 | 552.99 | 552.99 | 552.99 | 552.99 | 0.65% |
| Jun 29, 2026 | 549.40 | 549.40 | 549.40 | 549.40 | 549.40 | -0.21% |
| Jun 26, 2026 | 550.57 | 550.57 | 550.57 | 550.57 | 550.57 | 0.94% |
| Jun 25, 2026 | 545.42 | 545.42 | 545.42 | 545.42 | 545.42 | 1.30% |
| Jun 24, 2026 | 538.41 | 538.41 | 538.41 | 538.41 | 538.41 | 1.09% |
| Jun 23, 2026 | 532.60 | 532.60 | 532.60 | 532.60 | 532.60 | -0.36% |
| Jun 22, 2026 | 534.50 | 534.50 | 534.50 | 534.50 | 534.50 | 0.04% |
| Jun 18, 2026 | 534.28 | 534.28 | 534.28 | 534.28 | 534.28 | 1.82% |
| Jun 17, 2026 | 524.71 | 524.71 | 524.71 | 524.71 | 524.71 | -1.31% |
| Jun 16, 2026 | 531.69 | 531.69 | 531.69 | 531.69 | 531.69 | -0.53% |