Skip to main content
Vanguard Total Stock Market Index Fund Institutional Plus Shares (VSMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
320.17
-1.78 (-0.55%)
Apr 28, 2026, 4:00 PM EST

VSMPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 2026320.17320.17320.17320.17--0.55%
Apr 27, 2026321.95321.95321.95321.95321.950.10%
Apr 24, 2026321.63321.63321.63321.63321.630.69%
Apr 23, 2026319.42319.42319.42319.42319.42-0.43%
Apr 22, 2026320.81320.81320.81320.81320.810.98%
Apr 21, 2026317.70317.70317.70317.70317.70-0.66%
Apr 20, 2026319.80319.80319.80319.80319.80-0.12%
Apr 17, 2026320.19320.19320.19320.19320.191.28%
Apr 16, 2026316.13316.13316.13316.13316.130.26%
Apr 15, 2026315.30315.30315.30315.30315.300.76%
Apr 14, 2026312.93312.93312.93312.93312.931.15%
Apr 13, 2026309.37309.37309.37309.37309.371.11%
Apr 10, 2026305.96305.96305.96305.96305.96-0.14%
Apr 9, 2026306.40306.40306.40306.40306.400.56%
Apr 8, 2026304.70304.70304.70304.70304.702.51%
Apr 7, 2026297.23297.23297.23297.23297.230.07%
Apr 6, 2026297.03297.03297.03297.03297.030.45%
Apr 2, 2026295.69295.69295.69295.69295.690.16%
Apr 1, 2026295.21295.21295.21295.21295.210.72%
Mar 31, 2026293.11293.11293.11293.11293.112.97%
Mar 30, 2026284.65284.65284.65284.65284.65-0.46%
Mar 27, 2026285.97285.97285.97285.97285.97-2.02%
Mar 26, 2026291.86291.86291.86291.86290.92-1.71%
Mar 25, 2026296.94296.94296.94296.94295.990.60%
Mar 24, 2026295.16295.16295.16295.16294.21-0.32%
Mar 23, 2026296.11296.11296.11296.11295.161.25%
Mar 20, 2026292.46292.46292.46292.46291.52-1.60%
Mar 19, 2026297.21297.21297.21297.21296.26-0.19%
Mar 18, 2026297.78297.78297.78297.78296.83-1.35%
Mar 17, 2026301.85301.85301.85301.85300.880.32%
Mar 16, 2026300.89300.89300.89300.89299.931.02%
Mar 13, 2026297.86297.86297.86297.86296.91-0.55%
Mar 12, 2026299.52299.52299.52299.52298.56-1.59%
Mar 11, 2026304.35304.35304.35304.35303.37-0.09%
Mar 10, 2026304.62304.62304.62304.62303.64-0.24%
Mar 9, 2026305.35305.35305.35305.35304.370.86%
Mar 6, 2026302.75302.75302.75302.75301.78-1.37%
Mar 5, 2026306.95306.95306.95306.95305.97-0.65%
Mar 4, 2026308.97308.97308.97308.97307.980.77%
Mar 3, 2026306.61306.61306.61306.61305.63-1.03%
Mar 2, 2026309.80309.80309.80309.80308.810.13%
Feb 27, 2026309.41309.41309.41309.41308.42-0.51%
Feb 26, 2026311.00311.00311.00311.00310.00-0.38%
Feb 25, 2026312.19312.19312.19312.19311.190.78%
Feb 24, 2026309.76309.76309.76309.76308.770.83%
Feb 23, 2026307.21307.21307.21307.21306.23-1.14%
Feb 20, 2026310.74310.74310.74310.74309.740.60%
Feb 19, 2026308.90308.90308.90308.90307.91-0.21%
Feb 18, 2026309.55309.55309.55309.55308.560.57%
Feb 17, 2026307.81307.81307.81307.81306.820.10%
Feb 13, 2026307.49307.49307.49307.49306.500.18%
Feb 12, 2026306.93306.93306.93306.93305.95-1.59%
Feb 11, 2026311.90311.90311.90311.90310.90-0.07%
Feb 10, 2026312.11312.11312.11312.11311.11-0.30%
Feb 9, 2026313.05313.05313.05313.05312.050.49%
Feb 6, 2026311.51311.51311.51311.51310.512.14%
Feb 5, 2026304.98304.98304.98304.98304.00-1.28%
Feb 4, 2026308.93308.93308.93308.93307.94-0.48%
Feb 3, 2026310.42310.42310.42310.42309.43-0.76%
Feb 2, 2026312.79312.79312.79312.79311.790.56%
Jan 30, 2026311.04311.04311.04311.04310.04-0.55%
Jan 29, 2026312.76312.76312.76312.76311.76-0.17%
Jan 28, 2026313.30313.30313.30313.30312.30-0.07%
Jan 27, 2026313.52313.52313.52313.52312.520.38%
Jan 26, 2026312.34312.34312.34312.34311.340.42%
Jan 23, 2026311.02311.02311.02311.02310.02-0.12%
Jan 22, 2026311.38311.38311.38311.38310.380.56%
Jan 21, 2026309.65309.65309.65309.65308.661.20%
Jan 20, 2026305.99305.99305.99305.99305.01-1.99%
Jan 16, 2026312.21312.21312.21312.21311.21-0.04%
Jan 15, 2026312.33312.33312.33312.33311.330.31%
Jan 14, 2026311.35311.35311.35311.35310.35-0.44%
Jan 13, 2026312.72312.72312.72312.72311.72-0.18%
Jan 12, 2026313.28313.28313.28313.28312.280.18%
Jan 9, 2026312.71312.71312.71312.71311.710.65%
Jan 8, 2026310.68310.68310.68310.68309.680.05%
Jan 7, 2026310.53310.53310.53310.53309.54-0.35%
Jan 6, 2026311.63311.63311.63311.63310.630.70%
Jan 5, 2026309.45309.45309.45309.45308.460.73%
Jan 2, 2026307.21307.21307.21307.21306.230.33%
Dec 31, 2025306.19306.19306.19306.19305.21-0.75%
Dec 30, 2025308.51308.51308.51308.51307.52-0.17%
Dec 29, 2025309.05309.05309.05309.05308.06-0.37%
Dec 26, 2025310.20310.20310.20310.20309.21-0.05%
Dec 24, 2025310.36310.36310.36310.36309.370.31%
Dec 23, 2025309.40309.40309.40309.40308.410.33%
Dec 22, 2025308.38308.38308.38308.38307.390.42%
Dec 19, 2025307.09307.09307.09307.09305.240.89%
Dec 18, 2025304.37304.37304.37304.37302.540.78%
Dec 17, 2025302.01302.01302.01302.01300.19-1.12%
Dec 16, 2025305.43305.43305.43305.43303.59-0.25%
Dec 15, 2025306.19306.19306.19306.19304.35-0.22%
Dec 12, 2025306.87306.87306.87306.87305.02-1.11%
Dec 11, 2025310.33310.33310.33310.33308.460.30%
Dec 10, 2025309.40309.40309.40309.40307.540.76%
Dec 9, 2025307.06307.06307.06307.06305.21-0.09%
Dec 8, 2025307.34307.34307.34307.34305.49-0.33%
Dec 5, 2025308.35308.35308.35308.35306.490.17%
Dec 4, 2025307.82307.82307.82307.82305.970.15%
Dec 3, 2025307.36307.36307.36307.36305.510.42%