Skip to main content
Vanguard Total Stock Market Index Fund Institutional Plus Shares (VSMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
302.75
-4.20 (-1.37%)
At close: Mar 6, 2026

VSMPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 6, 2026302.75302.75302.75302.75302.75-1.37%
Mar 5, 2026306.95306.95306.95306.95306.95-0.65%
Mar 4, 2026308.97308.97308.97308.97308.970.77%
Mar 3, 2026306.61306.61306.61306.61306.61-1.03%
Mar 2, 2026309.80309.80309.80309.80309.800.13%
Feb 27, 2026309.41309.41309.41309.41309.41-0.51%
Feb 26, 2026311.00311.00311.00311.00311.00-0.38%
Feb 25, 2026312.19312.19312.19312.19312.190.78%
Feb 24, 2026309.76309.76309.76309.76309.760.83%
Feb 23, 2026307.21307.21307.21307.21307.21-1.14%
Feb 20, 2026310.74310.74310.74310.74310.740.60%
Feb 19, 2026308.90308.90308.90308.90308.90-0.21%
Feb 18, 2026309.55309.55309.55309.55309.550.57%
Feb 17, 2026307.81307.81307.81307.81307.810.10%
Feb 13, 2026307.49307.49307.49307.49307.490.18%
Feb 12, 2026306.93306.93306.93306.93306.93-1.59%
Feb 11, 2026311.90311.90311.90311.90311.90-0.07%
Feb 10, 2026312.11312.11312.11312.11312.11-0.30%
Feb 9, 2026313.05313.05313.05313.05313.050.49%
Feb 6, 2026311.51311.51311.51311.51311.512.14%
Feb 5, 2026304.98304.98304.98304.98304.98-1.28%
Feb 4, 2026308.93308.93308.93308.93308.93-0.48%
Feb 3, 2026310.42310.42310.42310.42310.42-0.76%
Feb 2, 2026312.79312.79312.79312.79312.790.56%
Jan 30, 2026311.04311.04311.04311.04311.04-0.55%
Jan 29, 2026312.76312.76312.76312.76312.76-0.17%
Jan 28, 2026313.30313.30313.30313.30313.30-0.07%
Jan 27, 2026313.52313.52313.52313.52313.520.38%
Jan 26, 2026312.34312.34312.34312.34312.340.42%
Jan 23, 2026311.02311.02311.02311.02311.02-0.12%
Jan 22, 2026311.38311.38311.38311.38311.380.56%
Jan 21, 2026309.65309.65309.65309.65309.651.20%
Jan 20, 2026305.99305.99305.99305.99305.99-1.99%
Jan 16, 2026312.21312.21312.21312.21312.21-0.04%
Jan 15, 2026312.33312.33312.33312.33312.330.31%
Jan 14, 2026311.35311.35311.35311.35311.35-0.44%
Jan 13, 2026312.72312.72312.72312.72312.72-0.18%
Jan 12, 2026313.28313.28313.28313.28313.280.18%
Jan 9, 2026312.71312.71312.71312.71312.710.65%
Jan 8, 2026310.68310.68310.68310.68310.680.05%
Jan 7, 2026310.53310.53310.53310.53310.53-0.35%
Jan 6, 2026311.63311.63311.63311.63311.630.70%
Jan 5, 2026309.45309.45309.45309.45309.450.73%
Jan 2, 2026307.21307.21307.21307.21307.210.33%
Dec 31, 2025306.19306.19306.19306.19306.19-0.75%
Dec 30, 2025308.51308.51308.51308.51308.51-0.17%
Dec 29, 2025309.05309.05309.05309.05309.05-0.37%
Dec 26, 2025310.20310.20310.20310.20310.20-0.05%
Dec 24, 2025310.36310.36310.36310.36310.360.31%
Dec 23, 2025309.40309.40309.40309.40309.400.33%
Dec 22, 2025308.38308.38308.38308.38308.380.42%
Dec 19, 2025306.22306.22306.22307.09306.210.89%
Dec 18, 2025303.50303.50303.50304.37303.500.78%
Dec 17, 2025301.15301.15301.15302.01301.15-1.12%
Dec 16, 2025304.56304.56304.56305.43304.56-0.25%
Dec 15, 2025305.32305.32305.32306.19305.32-0.22%
Dec 12, 2025306.00306.00306.00306.87306.00-1.11%
Dec 11, 2025309.45309.45309.45310.33309.450.30%
Dec 10, 2025308.52308.52308.52309.40308.520.76%
Dec 9, 2025306.19306.19306.19307.06306.18-0.09%
Dec 8, 2025306.46306.46306.46307.34306.46-0.33%
Dec 5, 2025307.47307.47307.47308.35307.470.17%
Dec 4, 2025306.94306.94306.94307.82306.940.15%
Dec 3, 2025306.48306.48306.48307.36306.480.42%
Dec 2, 2025305.20305.20305.20306.07305.200.21%
Dec 1, 2025304.57304.57304.57305.44304.57-0.56%
Nov 28, 2025306.29306.29306.29307.16306.280.56%
Nov 26, 2025304.57304.57304.57305.44304.570.69%
Nov 25, 2025302.48302.48302.48303.34302.481.05%
Nov 24, 2025299.33299.33299.33300.19299.331.56%
Nov 21, 2025294.75294.75294.75295.59294.751.11%
Nov 20, 2025291.51291.51291.51292.34291.51-1.59%
Nov 19, 2025296.20296.20296.20297.05296.200.33%
Nov 18, 2025295.22295.22295.22296.06295.22-0.70%
Nov 17, 2025297.29297.29297.29298.14297.29-1.01%
Nov 14, 2025300.33300.33300.33301.19300.33-0.04%
Nov 13, 2025300.45300.45300.45301.31300.45-1.75%
Nov 12, 2025305.82305.82305.82306.69305.820.06%
Nov 11, 2025305.65305.65305.65306.52305.650.21%
Nov 10, 2025305.02305.02305.02305.89305.021.48%
Nov 7, 2025300.57300.57300.57301.43300.570.24%
Nov 6, 2025299.85299.85299.85300.71299.85-1.15%
Nov 5, 2025303.35303.35303.35304.22303.350.45%
Nov 4, 2025302.00302.00302.00302.86302.00-1.22%
Nov 3, 2025305.74305.74305.74306.61305.740.11%
Oct 31, 2025305.40305.40305.40306.27305.400.36%
Oct 30, 2025304.30304.30304.30305.17304.30-1.01%
Oct 29, 2025307.40307.40307.40308.28307.40-0.09%
Oct 28, 2025307.69307.69307.69308.57307.690.10%
Oct 27, 2025307.39307.39307.39308.27307.391.15%
Oct 24, 2025303.90303.90303.90304.77303.900.80%
Oct 23, 2025301.49301.49301.49302.35301.490.68%
Oct 22, 2025299.46299.46299.46300.32299.46-0.64%
Oct 21, 2025301.40301.40301.40302.26301.400.01%
Oct 20, 2025301.36301.36301.36302.22301.361.13%
Oct 17, 2025298.00298.00298.00298.85298.000.44%
Oct 16, 2025296.69296.69296.69297.54296.69-0.75%
Oct 15, 2025298.95298.95298.95299.80298.950.43%
Oct 14, 2025297.68297.68297.68298.53297.68-0.02%
Oct 13, 2025297.75297.75297.75298.60297.751.63%