Vanguard Small Cap Index Fund Admiral Shares (VSMAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
124.73
+0.04 (0.03%)
At close: Dec 5, 2025
VSMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 124.73 | 124.73 | 124.73 | 124.73 | 124.73 | 0.03% |
| Dec 4, 2025 | 124.69 | 124.69 | 124.69 | 124.69 | 124.69 | 0.50% |
| Dec 3, 2025 | 124.07 | 124.07 | 124.07 | 124.07 | 124.07 | 1.03% |
| Dec 2, 2025 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | -0.22% |
| Dec 1, 2025 | 123.07 | 123.07 | 123.07 | 123.07 | 123.07 | -0.69% |
| Nov 28, 2025 | 123.93 | 123.93 | 123.93 | 123.93 | 123.93 | 0.58% |
| Nov 26, 2025 | 123.22 | 123.22 | 123.22 | 123.22 | 123.22 | 0.68% |
| Nov 25, 2025 | 122.39 | 122.39 | 122.39 | 122.39 | 122.39 | 1.97% |
| Nov 24, 2025 | 120.02 | 120.02 | 120.02 | 120.02 | 120.02 | 1.27% |
| Nov 21, 2025 | 118.52 | 118.52 | 118.52 | 118.52 | 118.52 | 2.48% |
| Nov 20, 2025 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | -1.75% |
| Nov 19, 2025 | 117.71 | 117.71 | 117.71 | 117.71 | 117.71 | 0.02% |
| Nov 18, 2025 | 117.69 | 117.69 | 117.69 | 117.69 | 117.69 | 0.19% |
| Nov 17, 2025 | 117.47 | 117.47 | 117.47 | 117.47 | 117.47 | -1.82% |
| Nov 14, 2025 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | -0.24% |
| Nov 13, 2025 | 119.94 | 119.94 | 119.94 | 119.94 | 119.94 | -2.21% |
| Nov 12, 2025 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | 0.15% |
| Nov 11, 2025 | 122.47 | 122.47 | 122.47 | 122.47 | 122.47 | 0.12% |
| Nov 10, 2025 | 122.32 | 122.32 | 122.32 | 122.32 | 122.32 | 0.77% |
| Nov 7, 2025 | 121.38 | 121.38 | 121.38 | 121.38 | 121.38 | 1.18% |
| Nov 6, 2025 | 119.97 | 119.97 | 119.97 | 119.97 | 119.97 | -1.41% |
| Nov 5, 2025 | 121.68 | 121.68 | 121.68 | 121.68 | 121.68 | 1.20% |
| Nov 4, 2025 | 120.24 | 120.24 | 120.24 | 120.24 | 120.24 | -1.35% |
| Nov 3, 2025 | 121.88 | 121.88 | 121.88 | 121.88 | 121.88 | -0.23% |
| Oct 31, 2025 | 122.16 | 122.16 | 122.16 | 122.16 | 122.16 | 0.72% |
| Oct 30, 2025 | 121.29 | 121.29 | 121.29 | 121.29 | 121.29 | -0.93% |
| Oct 29, 2025 | 122.43 | 122.43 | 122.43 | 122.43 | 122.43 | -0.83% |
| Oct 28, 2025 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | -0.91% |
| Oct 27, 2025 | 124.58 | 124.58 | 124.58 | 124.58 | 124.58 | 0.45% |
| Oct 24, 2025 | 124.02 | 124.02 | 124.02 | 124.02 | 124.02 | 0.66% |
| Oct 23, 2025 | 123.21 | 123.21 | 123.21 | 123.21 | 123.21 | 1.23% |
| Oct 22, 2025 | 121.71 | 121.71 | 121.71 | 121.71 | 121.71 | -1.26% |
| Oct 21, 2025 | 123.26 | 123.26 | 123.26 | 123.26 | 123.26 | 0.22% |
| Oct 20, 2025 | 122.99 | 122.99 | 122.99 | 122.99 | 122.99 | 1.38% |
| Oct 17, 2025 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | -0.02% |
| Oct 16, 2025 | 121.35 | 121.35 | 121.35 | 121.35 | 121.35 | -1.29% |
| Oct 15, 2025 | 122.93 | 122.93 | 122.93 | 122.93 | 122.93 | 0.42% |
| Oct 14, 2025 | 122.42 | 122.42 | 122.42 | 122.42 | 122.42 | 0.93% |
| Oct 13, 2025 | 121.29 | 121.29 | 121.29 | 121.29 | 121.29 | 2.06% |
| Oct 10, 2025 | 118.84 | 118.84 | 118.84 | 118.84 | 118.84 | -3.04% |
| Oct 9, 2025 | 122.56 | 122.56 | 122.56 | 122.56 | 122.56 | -0.86% |
| Oct 8, 2025 | 123.62 | 123.62 | 123.62 | 123.62 | 123.62 | 0.91% |
| Oct 7, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | -1.00% |
| Oct 6, 2025 | 123.74 | 123.74 | 123.74 | 123.74 | 123.74 | 0.17% |
| Oct 3, 2025 | 123.53 | 123.53 | 123.53 | 123.53 | 123.53 | 0.46% |
| Oct 2, 2025 | 122.96 | 122.96 | 122.96 | 122.96 | 122.96 | 0.61% |
| Oct 1, 2025 | 122.21 | 122.21 | 122.21 | 122.21 | 122.21 | 0.33% |
| Sep 30, 2025 | 121.81 | 121.81 | 121.81 | 121.81 | 121.81 | 0.04% |
| Sep 29, 2025 | 121.76 | 121.76 | 121.76 | 121.76 | 121.76 | -0.31% |
| Sep 26, 2025 | 121.75 | 121.75 | 121.75 | 122.14 | 121.75 | 0.98% |
| Sep 25, 2025 | 120.58 | 120.58 | 120.58 | 120.96 | 120.58 | -0.99% |
| Sep 24, 2025 | 121.78 | 121.78 | 121.78 | 122.17 | 121.78 | -0.86% |
| Sep 23, 2025 | 122.84 | 122.84 | 122.84 | 123.23 | 122.84 | -0.23% |
| Sep 22, 2025 | 123.12 | 123.12 | 123.12 | 123.51 | 123.12 | 0.05% |
| Sep 19, 2025 | 123.06 | 123.06 | 123.06 | 123.45 | 123.06 | -0.58% |
| Sep 18, 2025 | 123.78 | 123.78 | 123.78 | 124.17 | 123.78 | 1.50% |
| Sep 17, 2025 | 121.94 | 121.94 | 121.94 | 122.33 | 121.94 | -0.05% |
| Sep 16, 2025 | 122.00 | 122.00 | 122.00 | 122.39 | 122.00 | -0.12% |
| Sep 15, 2025 | 122.15 | 122.15 | 122.15 | 122.54 | 122.15 | 0.11% |
| Sep 12, 2025 | 122.02 | 122.02 | 122.02 | 122.41 | 122.02 | -1.03% |
| Sep 11, 2025 | 123.29 | 123.29 | 123.29 | 123.68 | 123.29 | 1.75% |
| Sep 10, 2025 | 121.17 | 121.17 | 121.17 | 121.55 | 121.17 | -0.12% |
| Sep 9, 2025 | 121.31 | 121.31 | 121.31 | 121.69 | 121.31 | -0.76% |
| Sep 8, 2025 | 122.23 | 122.23 | 122.23 | 122.62 | 122.23 | 0.12% |
| Sep 5, 2025 | 122.08 | 122.08 | 122.08 | 122.47 | 122.08 | 0.71% |
| Sep 4, 2025 | 121.23 | 121.23 | 121.23 | 121.61 | 121.23 | 1.22% |
| Sep 3, 2025 | 119.77 | 119.77 | 119.77 | 120.15 | 119.77 | -0.15% |
| Sep 2, 2025 | 119.95 | 119.95 | 119.95 | 120.33 | 119.95 | -0.58% |
| Aug 29, 2025 | 120.65 | 120.65 | 120.65 | 121.03 | 120.65 | -0.37% |
| Aug 28, 2025 | 121.10 | 121.10 | 121.10 | 121.48 | 121.10 | 0.24% |
| Aug 27, 2025 | 120.81 | 120.81 | 120.81 | 121.19 | 120.81 | 0.60% |
| Aug 26, 2025 | 120.09 | 120.09 | 120.09 | 120.47 | 120.09 | 0.36% |
| Aug 25, 2025 | 119.66 | 119.66 | 119.66 | 120.04 | 119.66 | -0.78% |
| Aug 22, 2025 | 120.60 | 120.60 | 120.60 | 120.98 | 120.60 | 3.03% |
| Aug 21, 2025 | 117.05 | 117.05 | 117.05 | 117.42 | 117.05 | - |
| Aug 20, 2025 | 117.05 | 117.05 | 117.05 | 117.42 | 117.05 | -0.44% |
| Aug 19, 2025 | 117.57 | 117.57 | 117.57 | 117.94 | 117.57 | -0.19% |
| Aug 18, 2025 | 117.80 | 117.80 | 117.80 | 118.17 | 117.80 | 0.26% |
| Aug 15, 2025 | 117.49 | 117.49 | 117.49 | 117.86 | 117.49 | -0.37% |
| Aug 14, 2025 | 117.93 | 117.93 | 117.93 | 118.30 | 117.93 | -1.22% |
| Aug 13, 2025 | 119.38 | 119.38 | 119.38 | 119.76 | 119.38 | 1.93% |
| Aug 12, 2025 | 117.12 | 117.12 | 117.12 | 117.49 | 117.12 | 2.42% |
| Aug 11, 2025 | 114.35 | 114.35 | 114.35 | 114.71 | 114.35 | -0.31% |
| Aug 8, 2025 | 114.71 | 114.71 | 114.71 | 115.07 | 114.71 | -0.10% |
| Aug 7, 2025 | 114.83 | 114.83 | 114.83 | 115.19 | 114.83 | -0.16% |
| Aug 6, 2025 | 115.02 | 115.02 | 115.02 | 115.38 | 115.02 | -0.29% |
| Aug 5, 2025 | 115.36 | 115.36 | 115.36 | 115.72 | 115.35 | 0.07% |
| Aug 4, 2025 | 115.28 | 115.28 | 115.28 | 115.64 | 115.27 | 1.55% |
| Aug 1, 2025 | 113.52 | 113.52 | 113.52 | 113.88 | 113.52 | -1.58% |
| Jul 31, 2025 | 115.35 | 115.35 | 115.35 | 115.71 | 115.34 | -1.01% |
| Jul 30, 2025 | 116.52 | 116.52 | 116.52 | 116.89 | 116.52 | -0.38% |
| Jul 29, 2025 | 116.97 | 116.97 | 116.97 | 117.34 | 116.97 | -0.32% |
| Jul 28, 2025 | 117.35 | 117.35 | 117.35 | 117.72 | 117.35 | -0.40% |
| Jul 25, 2025 | 117.82 | 117.82 | 117.82 | 118.19 | 117.82 | 0.61% |
| Jul 24, 2025 | 117.10 | 117.10 | 117.10 | 117.47 | 117.10 | -0.88% |
| Jul 23, 2025 | 118.14 | 118.14 | 118.14 | 118.51 | 118.14 | 1.06% |
| Jul 22, 2025 | 116.90 | 116.90 | 116.90 | 117.27 | 116.90 | 1.23% |
| Jul 21, 2025 | 115.48 | 115.48 | 115.48 | 115.85 | 115.48 | -0.59% |
| Jul 18, 2025 | 116.17 | 116.17 | 116.17 | 116.54 | 116.17 | -0.15% |
| Jul 17, 2025 | 116.34 | 116.34 | 116.34 | 116.71 | 116.34 | 1.20% |