Vanguard Small Cap Index Admiral Shares (VSMAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
117.86
-0.44 (-0.37%)
Aug 15, 2025, 4:00 PM EDT
VSMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 118.30 | 118.30 | 118.30 | 118.30 | - | - |
| Aug 14, 2025 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | -1.22% |
| Aug 13, 2025 | 119.76 | 119.76 | 119.76 | 119.76 | 119.76 | 1.93% |
| Aug 12, 2025 | 117.49 | 117.49 | 117.49 | 117.49 | 117.49 | 2.42% |
| Aug 11, 2025 | 114.71 | 114.71 | 114.71 | 114.71 | 114.71 | -0.31% |
| Aug 8, 2025 | 115.07 | 115.07 | 115.07 | 115.07 | 115.07 | -0.10% |
| Aug 7, 2025 | 115.19 | 115.19 | 115.19 | 115.19 | 115.19 | -0.16% |
| Aug 6, 2025 | 115.38 | 115.38 | 115.38 | 115.38 | 115.38 | -0.29% |
| Aug 5, 2025 | 115.72 | 115.72 | 115.72 | 115.72 | 115.72 | 0.07% |
| Aug 4, 2025 | 115.64 | 115.64 | 115.64 | 115.64 | 115.64 | 1.55% |
| Aug 1, 2025 | 113.88 | 113.88 | 113.88 | 113.88 | 113.88 | -1.58% |
| Jul 31, 2025 | 115.71 | 115.71 | 115.71 | 115.71 | 115.71 | -1.01% |
| Jul 30, 2025 | 116.89 | 116.89 | 116.89 | 116.89 | 116.89 | -0.38% |
| Jul 29, 2025 | 117.34 | 117.34 | 117.34 | 117.34 | 117.34 | -0.32% |
| Jul 28, 2025 | 117.72 | 117.72 | 117.72 | 117.72 | 117.72 | -0.40% |
| Jul 25, 2025 | 118.19 | 118.19 | 118.19 | 118.19 | 118.19 | 0.61% |
| Jul 24, 2025 | 117.47 | 117.47 | 117.47 | 117.47 | 117.47 | -0.88% |
| Jul 23, 2025 | 118.51 | 118.51 | 118.51 | 118.51 | 118.51 | 1.06% |
| Jul 22, 2025 | 117.27 | 117.27 | 117.27 | 117.27 | 117.27 | 1.23% |
| Jul 21, 2025 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | -0.59% |
| Jul 18, 2025 | 116.54 | 116.54 | 116.54 | 116.54 | 116.54 | -0.15% |
| Jul 17, 2025 | 116.71 | 116.71 | 116.71 | 116.71 | 116.71 | 1.20% |
| Jul 16, 2025 | 115.33 | 115.33 | 115.33 | 115.33 | 115.33 | 0.65% |
| Jul 15, 2025 | 114.58 | 114.58 | 114.58 | 114.58 | 114.58 | -1.69% |
| Jul 14, 2025 | 116.55 | 116.55 | 116.55 | 116.55 | 116.55 | 0.36% |
| Jul 11, 2025 | 116.13 | 116.13 | 116.13 | 116.13 | 116.13 | -1.01% |
| Jul 10, 2025 | 117.32 | 117.32 | 117.32 | 117.32 | 117.32 | 0.55% |
| Jul 9, 2025 | 116.68 | 116.68 | 116.68 | 116.68 | 116.68 | 0.73% |
| Jul 8, 2025 | 115.84 | 115.84 | 115.84 | 115.84 | 115.84 | 0.45% |
| Jul 7, 2025 | 115.32 | 115.32 | 115.32 | 115.32 | 115.32 | -1.12% |
| Jul 3, 2025 | 116.63 | 116.63 | 116.63 | 116.63 | 116.63 | 0.72% |
| Jul 2, 2025 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | 0.95% |
| Jul 1, 2025 | 114.71 | 114.71 | 114.71 | 114.71 | 114.71 | 0.98% |
| Jun 30, 2025 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | -0.16% |
| Jun 27, 2025 | 113.78 | 113.78 | 113.78 | 113.78 | 113.40 | 0.18% |
| Jun 26, 2025 | 113.58 | 113.58 | 113.58 | 113.58 | 113.20 | 1.39% |
| Jun 25, 2025 | 112.02 | 112.02 | 112.02 | 112.02 | 111.65 | -1.02% |
| Jun 24, 2025 | 113.18 | 113.18 | 113.18 | 113.18 | 112.81 | 1.12% |
| Jun 23, 2025 | 111.93 | 111.93 | 111.93 | 111.93 | 111.56 | 0.89% |
| Jun 20, 2025 | 110.94 | 110.94 | 110.94 | 110.94 | 110.57 | 0.07% |
| Jun 18, 2025 | 110.86 | 110.86 | 110.86 | 110.86 | 110.49 | 0.51% |
| Jun 17, 2025 | 110.30 | 110.30 | 110.30 | 110.30 | 109.94 | -0.93% |
| Jun 16, 2025 | 111.34 | 111.34 | 111.34 | 111.34 | 110.97 | 1.19% |
| Jun 13, 2025 | 110.03 | 110.03 | 110.03 | 110.03 | 109.67 | -1.61% |
| Jun 12, 2025 | 111.83 | 111.83 | 111.83 | 111.83 | 111.46 | -0.13% |
| Jun 11, 2025 | 111.97 | 111.97 | 111.97 | 111.97 | 111.60 | -0.39% |
| Jun 10, 2025 | 112.41 | 112.41 | 112.41 | 112.41 | 112.04 | 0.36% |
| Jun 9, 2025 | 112.01 | 112.01 | 112.01 | 112.01 | 111.64 | 0.33% |
| Jun 6, 2025 | 111.64 | 111.64 | 111.64 | 111.64 | 111.27 | 1.14% |
| Jun 5, 2025 | 110.38 | 110.38 | 110.38 | 110.38 | 110.02 | -0.15% |