Skip to main content
Vanguard Small Cap Index Fund Admiral Shares (VSMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
127.06
-2.87 (-2.21%)
At close: Mar 6, 2026

VSMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 6, 2026127.06127.06127.06127.06127.06-2.21%
Mar 5, 2026129.93129.93129.93129.93129.93-1.55%
Mar 4, 2026131.98131.98131.98131.98131.980.53%
Mar 3, 2026131.28131.28131.28131.28131.28-1.70%
Mar 2, 2026133.55133.55133.55133.55133.550.54%
Feb 27, 2026132.83132.83132.83132.83132.83-0.96%
Feb 26, 2026134.12134.12134.12134.12134.120.67%
Feb 25, 2026133.23133.23133.23133.23133.230.26%
Feb 24, 2026132.89132.89132.89132.89132.891.03%
Feb 23, 2026131.53131.53131.53131.53131.53-1.68%
Feb 20, 2026133.78133.78133.78133.78133.780.35%
Feb 19, 2026133.31133.31133.31133.31133.310.11%
Feb 18, 2026133.17133.17133.17133.17133.170.73%
Feb 17, 2026132.21132.21132.21132.21132.21-0.09%
Feb 13, 2026132.33132.33132.33132.33132.331.12%
Feb 12, 2026130.86130.86130.86130.86130.86-1.79%
Feb 11, 2026133.25133.25133.25133.25133.25-0.25%
Feb 10, 2026133.59133.59133.59133.59133.590.05%
Feb 9, 2026133.52133.52133.52133.52133.520.46%
Feb 6, 2026132.91132.91132.91132.91132.913.10%
Feb 5, 2026128.91128.91128.91128.91128.91-1.19%
Feb 4, 2026130.46130.46130.46130.46130.460.03%
Feb 3, 2026130.42130.42130.42130.42130.420.12%
Feb 2, 2026130.26130.26130.26130.26130.260.76%
Jan 30, 2026129.28129.28129.28129.28129.28-1.07%
Jan 29, 2026130.68130.68130.68130.68130.68-0.17%
Jan 28, 2026130.90130.90130.90130.90130.90-0.30%
Jan 27, 2026131.29131.29131.29131.29131.290.02%
Jan 26, 2026131.26131.26131.26131.26131.26-0.27%
Jan 23, 2026131.61131.61131.61131.61131.61-1.12%
Jan 22, 2026133.10133.10133.10133.10133.100.34%
Jan 21, 2026132.65132.65132.65132.65132.651.87%
Jan 20, 2026130.22130.22130.22130.22130.22-1.36%
Jan 16, 2026132.01132.01132.01132.01132.01-0.13%
Jan 15, 2026132.18132.18132.18132.18132.181.01%
Jan 14, 2026130.86130.86130.86130.86130.860.23%
Jan 13, 2026130.56130.56130.56130.56130.560.06%
Jan 12, 2026130.48130.48130.48130.48130.480.19%
Jan 9, 2026130.23130.23130.23130.23130.230.94%
Jan 8, 2026129.02129.02129.02129.02129.020.68%
Jan 7, 2026128.15128.15128.15128.15128.15-0.73%
Jan 6, 2026129.09129.09129.09129.09129.091.65%
Jan 5, 2026126.99126.99126.99126.99126.991.31%
Jan 2, 2026125.35125.35125.35125.35125.351.43%
Dec 31, 2025123.58123.58123.58123.58123.58-0.99%
Dec 30, 2025124.81124.81124.81124.81124.81-0.40%
Dec 29, 2025125.31125.31125.31125.31125.31-0.52%
Dec 26, 2025125.96125.96125.96125.96125.96-0.19%
Dec 24, 2025126.20126.20126.20126.20126.200.22%
Dec 23, 2025125.92125.92125.92125.92125.92-0.51%
Dec 22, 2025126.57126.57126.57126.57126.570.68%
Dec 19, 2025125.27125.27125.27125.71125.270.98%
Dec 18, 2025124.05124.05124.05124.49124.050.55%
Dec 17, 2025123.37123.37123.37123.81123.37-0.58%
Dec 16, 2025124.09124.09124.09124.53124.09-0.50%
Dec 15, 2025124.72124.72124.72125.16124.72-0.55%
Dec 12, 2025125.41125.41125.41125.85125.41-1.34%
Dec 11, 2025127.11127.11127.11127.56127.111.13%
Dec 10, 2025125.68125.68125.68126.13125.681.59%
Dec 9, 2025123.71123.71123.71124.15123.71-0.06%
Dec 8, 2025123.79123.79123.79124.23123.79-0.40%
Dec 5, 2025124.29124.29124.29124.73124.290.03%
Dec 4, 2025124.25124.25124.25124.69124.250.50%
Dec 3, 2025123.63123.63123.63124.07123.631.03%
Dec 2, 2025122.37122.37122.37122.80122.37-0.22%
Dec 1, 2025122.64122.64122.64123.07122.64-0.69%
Nov 28, 2025123.49123.49123.49123.93123.490.58%
Nov 26, 2025122.79122.79122.79123.22122.780.68%
Nov 25, 2025121.96121.96121.96122.39121.961.97%
Nov 24, 2025119.60119.60119.60120.02119.601.27%
Nov 21, 2025118.10118.10118.10118.52118.102.48%
Nov 20, 2025115.24115.24115.24115.65115.24-1.75%
Nov 19, 2025117.29117.29117.29117.71117.290.02%
Nov 18, 2025117.27117.27117.27117.69117.270.19%
Nov 17, 2025117.06117.06117.06117.47117.06-1.82%
Nov 14, 2025119.23119.23119.23119.65119.23-0.24%
Nov 13, 2025119.52119.52119.52119.94119.52-2.21%
Nov 12, 2025122.22122.22122.22122.65122.220.15%
Nov 11, 2025122.04122.04122.04122.47122.040.12%
Nov 10, 2025121.89121.89121.89122.32121.890.77%
Nov 7, 2025120.95120.95120.95121.38120.951.18%
Nov 6, 2025119.55119.55119.55119.97119.55-1.41%
Nov 5, 2025121.25121.25121.25121.68121.251.20%
Nov 4, 2025119.82119.82119.82120.24119.82-1.35%
Nov 3, 2025121.45121.45121.45121.88121.45-0.23%
Oct 31, 2025121.73121.73121.73122.16121.730.72%
Oct 30, 2025120.86120.86120.86121.29120.86-0.93%
Oct 29, 2025122.00122.00122.00122.43122.00-0.83%
Oct 28, 2025123.01123.01123.01123.45123.01-0.91%
Oct 27, 2025124.14124.14124.14124.58124.140.45%
Oct 24, 2025123.58123.58123.58124.02123.580.66%
Oct 23, 2025122.78122.78122.78123.21122.771.23%
Oct 22, 2025121.28121.28121.28121.71121.28-1.26%
Oct 21, 2025122.83122.83122.83123.26122.820.22%
Oct 20, 2025122.56122.56122.56122.99122.561.38%
Oct 17, 2025120.89120.89120.89121.32120.89-0.02%
Oct 16, 2025120.92120.92120.92121.35120.92-1.29%
Oct 15, 2025122.50122.50122.50122.93122.500.42%
Oct 14, 2025121.99121.99121.99122.42121.990.93%
Oct 13, 2025120.86120.86120.86121.29120.862.06%