Skip to main content
Vanguard Small Cap Index Fund Admiral Shares (VSMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
134.50
-1.36 (-1.00%)
Apr 28, 2026, 4:00 PM EST

VSMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 2026134.50134.50134.50134.50--1.00%
Apr 27, 2026135.86135.86135.86135.86135.860.01%
Apr 24, 2026135.84135.84135.84135.84135.840.09%
Apr 23, 2026135.72135.72135.72135.72135.72-0.38%
Apr 22, 2026136.24136.24136.24136.24136.240.08%
Apr 21, 2026136.13136.13136.13136.13136.13-0.76%
Apr 20, 2026137.17137.17137.17137.17137.170.58%
Apr 17, 2026136.38136.38136.38136.38136.381.80%
Apr 16, 2026133.97133.97133.97133.97133.970.42%
Apr 15, 2026133.41133.41133.41133.41133.410.08%
Apr 14, 2026133.31133.31133.31133.31133.310.74%
Apr 13, 2026132.33132.33132.33132.33132.331.53%
Apr 10, 2026130.34130.34130.34130.34130.34-0.35%
Apr 9, 2026130.80130.80130.80130.80130.800.05%
Apr 8, 2026130.74130.74130.74130.74130.742.76%
Apr 7, 2026127.23127.23127.23127.23127.23-0.02%
Apr 6, 2026127.25127.25127.25127.25127.250.37%
Apr 2, 2026126.78126.78126.78126.78126.780.43%
Apr 1, 2026126.24126.24126.24126.24126.240.62%
Mar 31, 2026125.46125.46125.46125.46125.463.15%
Mar 30, 2026121.63121.63121.63121.63121.63-0.98%
Mar 27, 2026122.83122.83122.83122.83122.83-2.07%
Mar 26, 2026125.43125.43125.43125.43124.96-1.59%
Mar 25, 2026127.46127.46127.46127.46126.980.98%
Mar 24, 2026126.22126.22126.22126.22125.740.45%
Mar 23, 2026125.66125.66125.66125.66125.191.93%
Mar 20, 2026123.28123.28123.28123.28122.81-2.34%
Mar 19, 2026126.23126.23126.23126.23125.750.34%
Mar 18, 2026125.80125.80125.80125.80125.32-1.08%
Mar 17, 2026127.17127.17127.17127.17126.690.95%
Mar 16, 2026125.97125.97125.97125.97125.490.91%
Mar 13, 2026124.83124.83124.83124.83124.36-0.12%
Mar 12, 2026124.98124.98124.98124.98124.51-2.06%
Mar 11, 2026127.61127.61127.61127.61127.13-0.09%
Mar 10, 2026127.72127.72127.72127.72127.24-0.54%
Mar 9, 2026128.41128.41128.41128.41127.921.06%
Mar 6, 2026127.06127.06127.06127.06126.58-2.21%
Mar 5, 2026129.93129.93129.93129.93129.44-1.55%
Mar 4, 2026131.98131.98131.98131.98131.480.53%
Mar 3, 2026131.28131.28131.28131.28130.78-1.70%
Mar 2, 2026133.55133.55133.55133.55133.050.54%
Feb 27, 2026132.83132.83132.83132.83132.33-0.96%
Feb 26, 2026134.12134.12134.12134.12133.610.67%
Feb 25, 2026133.23133.23133.23133.23132.730.26%
Feb 24, 2026132.89132.89132.89132.89132.391.03%
Feb 23, 2026131.53131.53131.53131.53131.03-1.68%
Feb 20, 2026133.78133.78133.78133.78133.270.35%
Feb 19, 2026133.31133.31133.31133.31132.810.11%
Feb 18, 2026133.17133.17133.17133.17132.670.73%
Feb 17, 2026132.21132.21132.21132.21131.71-0.09%
Feb 13, 2026132.33132.33132.33132.33131.831.12%
Feb 12, 2026130.86130.86130.86130.86130.37-1.79%
Feb 11, 2026133.25133.25133.25133.25132.75-0.25%
Feb 10, 2026133.59133.59133.59133.59133.090.05%
Feb 9, 2026133.52133.52133.52133.52133.020.46%
Feb 6, 2026132.91132.91132.91132.91132.413.10%
Feb 5, 2026128.91128.91128.91128.91128.42-1.19%
Feb 4, 2026130.46130.46130.46130.46129.970.03%
Feb 3, 2026130.42130.42130.42130.42129.930.12%
Feb 2, 2026130.26130.26130.26130.26129.770.76%
Jan 30, 2026129.28129.28129.28129.28128.79-1.07%
Jan 29, 2026130.68130.68130.68130.68130.19-0.17%
Jan 28, 2026130.90130.90130.90130.90130.41-0.30%
Jan 27, 2026131.29131.29131.29131.29130.790.02%
Jan 26, 2026131.26131.26131.26131.26130.76-0.27%
Jan 23, 2026131.61131.61131.61131.61131.11-1.12%
Jan 22, 2026133.10133.10133.10133.10132.600.34%
Jan 21, 2026132.65132.65132.65132.65132.151.87%
Jan 20, 2026130.22130.22130.22130.22129.73-1.36%
Jan 16, 2026132.01132.01132.01132.01131.51-0.13%
Jan 15, 2026132.18132.18132.18132.18131.681.01%
Jan 14, 2026130.86130.86130.86130.86130.370.23%
Jan 13, 2026130.56130.56130.56130.56130.070.06%
Jan 12, 2026130.48130.48130.48130.48129.990.19%
Jan 9, 2026130.23130.23130.23130.23129.740.94%
Jan 8, 2026129.02129.02129.02129.02128.530.68%
Jan 7, 2026128.15128.15128.15128.15127.67-0.73%
Jan 6, 2026129.09129.09129.09129.09128.601.65%
Jan 5, 2026126.99126.99126.99126.99126.511.31%
Jan 2, 2026125.35125.35125.35125.35124.881.43%
Dec 31, 2025123.58123.58123.58123.58123.11-0.99%
Dec 30, 2025124.81124.81124.81124.81124.34-0.40%
Dec 29, 2025125.31125.31125.31125.31124.84-0.52%
Dec 26, 2025125.96125.96125.96125.96125.48-0.19%
Dec 24, 2025126.20126.20126.20126.20125.720.22%
Dec 23, 2025125.92125.92125.92125.92125.44-0.51%
Dec 22, 2025126.57126.57126.57126.57126.090.68%
Dec 19, 2025125.71125.71125.71125.71124.800.98%
Dec 18, 2025124.49124.49124.49124.49123.590.55%
Dec 17, 2025123.81123.81123.81123.81122.91-0.58%
Dec 16, 2025124.53124.53124.53124.53123.63-0.50%
Dec 15, 2025125.16125.16125.16125.16124.25-0.55%
Dec 12, 2025125.85125.85125.85125.85124.94-1.34%
Dec 11, 2025127.56127.56127.56127.56126.631.13%
Dec 10, 2025126.13126.13126.13126.13125.211.59%
Dec 9, 2025124.15124.15124.15124.15123.25-0.06%
Dec 8, 2025124.23124.23124.23124.23123.33-0.40%
Dec 5, 2025124.73124.73124.73124.73123.820.03%
Dec 4, 2025124.69124.69124.69124.69123.780.50%
Dec 3, 2025124.07124.07124.07124.07123.171.03%