Vanguard Total Stock Market Index Fund Institutional Plus Shares (VSMPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
289.01
-0.76 (-0.26%)
Aug 15, 2025, 4:00 PM EDT
VSMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 289.01 | 289.01 | 289.01 | 289.01 | - | -0.26% |
| Aug 14, 2025 | 289.77 | 289.77 | 289.77 | 289.77 | 289.77 | -0.11% |
| Aug 13, 2025 | 290.08 | 290.08 | 290.08 | 290.08 | 290.08 | 0.46% |
| Aug 12, 2025 | 288.75 | 288.75 | 288.75 | 288.75 | 288.75 | 1.26% |
| Aug 11, 2025 | 285.15 | 285.15 | 285.15 | 285.15 | 285.15 | -0.24% |
| Aug 8, 2025 | 285.84 | 285.84 | 285.84 | 285.84 | 285.84 | 0.67% |
| Aug 7, 2025 | 283.94 | 283.94 | 283.94 | 283.94 | 283.94 | -0.09% |
| Aug 6, 2025 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | 0.65% |
| Aug 5, 2025 | 282.36 | 282.36 | 282.36 | 282.36 | 282.36 | -0.43% |
| Aug 4, 2025 | 283.59 | 283.59 | 283.59 | 283.59 | 283.59 | 1.52% |
| Aug 1, 2025 | 279.34 | 279.34 | 279.34 | 279.34 | 279.34 | -1.65% |
| Jul 31, 2025 | 284.02 | 284.02 | 284.02 | 284.02 | 284.02 | -0.36% |
| Jul 30, 2025 | 285.06 | 285.06 | 285.06 | 285.06 | 285.06 | -0.13% |
| Jul 29, 2025 | 285.44 | 285.44 | 285.44 | 285.44 | 285.44 | -0.33% |
| Jul 28, 2025 | 286.38 | 286.38 | 286.38 | 286.38 | 286.38 | -0.01% |
| Jul 25, 2025 | 286.40 | 286.40 | 286.40 | 286.40 | 286.40 | 0.44% |
| Jul 24, 2025 | 285.15 | 285.15 | 285.15 | 285.15 | 285.15 | -0.04% |
| Jul 23, 2025 | 285.25 | 285.25 | 285.25 | 285.25 | 285.25 | 0.82% |
| Jul 22, 2025 | 282.94 | 282.94 | 282.94 | 282.94 | 282.94 | 0.15% |
| Jul 21, 2025 | 282.51 | 282.51 | 282.51 | 282.51 | 282.51 | 0.05% |
| Jul 18, 2025 | 282.37 | 282.37 | 282.37 | 282.37 | 282.37 | - |
| Jul 17, 2025 | 282.37 | 282.37 | 282.37 | 282.37 | 282.37 | 0.61% |
| Jul 16, 2025 | 280.66 | 280.66 | 280.66 | 280.66 | 280.66 | 0.39% |
| Jul 15, 2025 | 279.58 | 279.58 | 279.58 | 279.58 | 279.58 | -0.53% |
| Jul 14, 2025 | 281.08 | 281.08 | 281.08 | 281.08 | 281.08 | 0.23% |
| Jul 11, 2025 | 280.44 | 280.44 | 280.44 | 280.44 | 280.44 | -0.42% |
| Jul 10, 2025 | 281.61 | 281.61 | 281.61 | 281.61 | 281.61 | 0.27% |
| Jul 9, 2025 | 280.84 | 280.84 | 280.84 | 280.84 | 280.84 | 0.64% |
| Jul 8, 2025 | 279.05 | 279.05 | 279.05 | 279.05 | 279.05 | -0.04% |
| Jul 7, 2025 | 279.17 | 279.17 | 279.17 | 279.17 | 279.17 | -0.81% |
| Jul 3, 2025 | 281.45 | 281.45 | 281.45 | 281.45 | 281.45 | 0.86% |
| Jul 2, 2025 | 279.05 | 279.05 | 279.05 | 279.05 | 279.05 | 0.54% |
| Jul 1, 2025 | 277.54 | 277.54 | 277.54 | 277.54 | 277.54 | -0.05% |
| Jun 30, 2025 | 277.69 | 277.69 | 277.69 | 277.69 | 277.69 | 0.23% |
| Jun 27, 2025 | 277.06 | 277.06 | 277.06 | 277.06 | 276.22 | 0.48% |
| Jun 26, 2025 | 275.74 | 275.74 | 275.74 | 275.74 | 274.91 | 0.87% |
| Jun 25, 2025 | 273.35 | 273.35 | 273.35 | 273.35 | 272.53 | -0.13% |
| Jun 24, 2025 | 273.70 | 273.70 | 273.70 | 273.70 | 272.87 | 1.15% |
| Jun 23, 2025 | 270.59 | 270.59 | 270.59 | 270.59 | 269.77 | 0.95% |
| Jun 20, 2025 | 268.05 | 268.05 | 268.05 | 268.05 | 267.24 | -0.21% |
| Jun 18, 2025 | 268.61 | 268.61 | 268.61 | 268.61 | 267.80 | 0.04% |
| Jun 17, 2025 | 268.50 | 268.50 | 268.50 | 268.50 | 267.69 | -0.83% |
| Jun 16, 2025 | 270.76 | 270.76 | 270.76 | 270.76 | 269.94 | 0.98% |
| Jun 13, 2025 | 268.13 | 268.13 | 268.13 | 268.13 | 267.32 | -1.17% |
| Jun 12, 2025 | 271.30 | 271.30 | 271.30 | 271.30 | 270.48 | 0.31% |
| Jun 11, 2025 | 270.45 | 270.45 | 270.45 | 270.45 | 269.63 | -0.28% |
| Jun 10, 2025 | 271.20 | 271.20 | 271.20 | 271.20 | 270.38 | 0.51% |
| Jun 9, 2025 | 269.82 | 269.82 | 269.82 | 269.82 | 269.01 | 0.10% |
| Jun 6, 2025 | 269.55 | 269.55 | 269.55 | 269.55 | 268.74 | 1.06% |
| Jun 5, 2025 | 266.71 | 266.71 | 266.71 | 266.71 | 265.91 | -0.46% |