Vanguard Small Cap Index Fund Admiral Shares (VSMAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
111.02
+4.00 (3.74%)
May 12, 2025, 8:04 PM EDT
VSMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 111.02 | 111.02 | 111.02 | 111.02 | - | 3.74% |
| May 9, 2025 | 107.02 | 107.02 | 107.02 | 107.02 | 107.02 | -0.03% |
| May 8, 2025 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | 1.58% |
| May 7, 2025 | 105.39 | 105.39 | 105.39 | 105.39 | 105.39 | 0.36% |
| May 6, 2025 | 105.01 | 105.01 | 105.01 | 105.01 | 105.01 | -0.79% |
| May 5, 2025 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | -0.41% |
| May 2, 2025 | 106.29 | 106.29 | 106.29 | 106.29 | 106.29 | 2.23% |
| May 1, 2025 | 103.97 | 103.97 | 103.97 | 103.97 | 103.97 | 0.36% |
| Apr 30, 2025 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | -0.34% |
| Apr 29, 2025 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 0.49% |
| Apr 28, 2025 | 103.44 | 103.44 | 103.44 | 103.44 | 103.44 | 0.41% |
| Apr 25, 2025 | 103.02 | 103.02 | 103.02 | 103.02 | 103.02 | -0.13% |
| Apr 24, 2025 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | 2.16% |
| Apr 23, 2025 | 100.97 | 100.97 | 100.97 | 100.97 | 100.97 | 1.49% |
| Apr 22, 2025 | 99.49 | 99.49 | 99.49 | 99.49 | 99.49 | 2.61% |
| Apr 21, 2025 | 96.96 | 96.96 | 96.96 | 96.96 | 96.96 | -2.33% |
| Apr 17, 2025 | 99.27 | 99.27 | 99.27 | 99.27 | 99.27 | 0.86% |
| Apr 16, 2025 | 98.42 | 98.42 | 98.42 | 98.42 | 98.42 | -1.16% |
| Apr 15, 2025 | 99.58 | 99.58 | 99.58 | 99.58 | 99.58 | -0.13% |
| Apr 14, 2025 | 99.71 | 99.71 | 99.71 | 99.71 | 99.71 | 1.13% |
| Apr 11, 2025 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | 1.42% |
| Apr 10, 2025 | 97.22 | 97.22 | 97.22 | 97.22 | 97.22 | -4.26% |
| Apr 9, 2025 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | 9.36% |
| Apr 8, 2025 | 92.86 | 92.86 | 92.86 | 92.86 | 92.86 | -2.57% |
| Apr 7, 2025 | 95.31 | 95.31 | 95.31 | 95.31 | 95.31 | -0.93% |
| Apr 4, 2025 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | -4.85% |
| Apr 3, 2025 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | -6.69% |
| Apr 2, 2025 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | 1.61% |
| Apr 1, 2025 | 106.63 | 106.63 | 106.63 | 106.63 | 106.63 | 0.37% |
| Mar 31, 2025 | 106.24 | 106.24 | 106.24 | 106.24 | 106.24 | - |
| Mar 28, 2025 | 106.24 | 106.24 | 106.24 | 106.24 | 106.24 | -1.93% |
| Mar 27, 2025 | 108.33 | 108.33 | 108.33 | 108.33 | 108.33 | -1.01% |
| Mar 26, 2025 | 109.43 | 109.43 | 109.43 | 109.43 | 108.99 | -0.79% |
| Mar 25, 2025 | 110.30 | 110.30 | 110.30 | 110.30 | 109.85 | -0.38% |
| Mar 24, 2025 | 110.72 | 110.72 | 110.72 | 110.72 | 110.27 | 2.51% |
| Mar 21, 2025 | 108.01 | 108.01 | 108.01 | 108.01 | 107.57 | -0.40% |
| Mar 20, 2025 | 108.44 | 108.44 | 108.44 | 108.44 | 108.00 | -0.66% |
| Mar 19, 2025 | 109.16 | 109.16 | 109.16 | 109.16 | 108.72 | 1.37% |
| Mar 18, 2025 | 107.68 | 107.68 | 107.68 | 107.68 | 107.24 | -0.88% |
| Mar 17, 2025 | 108.64 | 108.64 | 108.64 | 108.64 | 108.20 | 1.41% |
| Mar 14, 2025 | 107.13 | 107.13 | 107.13 | 107.13 | 106.70 | 2.61% |
| Mar 13, 2025 | 104.41 | 104.41 | 104.41 | 104.41 | 103.99 | -1.81% |
| Mar 12, 2025 | 106.33 | 106.33 | 106.33 | 106.33 | 105.90 | 0.04% |
| Mar 11, 2025 | 106.29 | 106.29 | 106.29 | 106.29 | 105.86 | -0.38% |
| Mar 10, 2025 | 106.70 | 106.70 | 106.70 | 106.70 | 106.27 | -2.54% |
| Mar 7, 2025 | 109.48 | 109.48 | 109.48 | 109.48 | 109.04 | 0.61% |
| Mar 6, 2025 | 108.82 | 108.82 | 108.82 | 108.82 | 108.38 | -1.84% |
| Mar 5, 2025 | 110.86 | 110.86 | 110.86 | 110.86 | 110.41 | 1.27% |
| Mar 4, 2025 | 109.47 | 109.47 | 109.47 | 109.47 | 109.03 | -1.44% |
| Mar 3, 2025 | 111.07 | 111.07 | 111.07 | 111.07 | 110.62 | -2.44% |