Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard Small-Cap Index Fund Admiral Shares (VSMAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
85.90+0.37 (+0.43%)
At close: 08:06AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 2022------
Jul 05, 202285.9085.9085.9085.9085.90-
Jul 01, 202285.5385.5385.5385.5385.53-
Jun 30, 202284.4084.4084.4084.4084.40-
Jun 29, 202285.2385.2385.2385.2385.23-
Jun 28, 202286.1086.1086.1086.1086.10-
Jun 27, 202287.5187.5187.5187.5187.51-
Jun 24, 202287.3487.3487.3487.3487.34-
Jun 23, 202284.4184.4184.4184.4184.41-
Jun 22, 202283.3883.3883.3883.3883.38-
Jun 21, 202283.8783.8783.8783.8783.87-
Jun 17, 202282.6582.6582.6582.6582.65-
Jun 16, 202281.7981.7981.7981.7981.79-
Jun 15, 202285.8885.8885.8885.8885.88-
Jun 14, 202284.7284.7284.7284.7284.72-
Jun 13, 202285.0585.0585.0585.0585.05-
Jun 10, 202289.3889.3889.3889.3889.38-
Jun 09, 202292.0292.0292.0292.0292.02-
Jun 08, 202294.1894.1894.1894.1894.18-
Jun 07, 202295.6695.6695.6695.6695.66-
Jun 06, 202294.4994.4994.4994.4994.49-
Jun 03, 202294.0294.0294.0294.0294.02-
Jun 02, 202294.9994.9994.9994.9994.99-
Jun 01, 202292.8092.8092.8092.8092.80-
May 31, 202293.4693.4693.4693.4693.46-
May 27, 202294.6394.6394.6394.6394.63-
May 26, 202292.2992.2992.2992.2992.29-
May 25, 202290.2590.2590.2590.2590.25-
May 24, 202288.5188.5188.5188.5188.51-
May 23, 202289.8589.8589.8589.8589.85-
May 20, 202288.8788.8788.8788.8788.87-
May 19, 202289.0389.0389.0389.0389.03-
May 18, 202288.9288.9288.9288.9288.92-
May 17, 202292.2892.2892.2892.2892.28-
May 16, 202289.6289.6289.6289.6289.62-
May 13, 202290.1490.1490.1490.1490.14-
May 12, 202287.3087.3087.3087.3087.30-
May 11, 202286.3186.3186.3186.3186.31-
May 10, 202288.1688.1688.1688.1688.16-
May 09, 202288.5688.5688.5688.5688.56-
May 06, 202292.4692.4692.4692.4692.46-
May 05, 202293.9293.9293.9293.9293.92-
May 04, 202297.6497.6497.6497.6497.64-
May 03, 202295.0995.0995.0995.0995.09-
May 02, 202294.2594.2594.2594.2594.25-
Apr 29, 202293.4993.4993.4993.4993.49-
Apr 28, 202296.2396.2396.2396.2396.23-
Apr 27, 202294.4194.4194.4194.4194.41-
Apr 26, 202294.5294.5294.5294.5294.52-
Apr 25, 202297.5197.5197.5197.5197.51-
Apr 22, 202296.8896.8896.8896.8896.88-
Apr 21, 202299.4499.4499.4499.4499.44-
Apr 20, 2022101.62101.62101.62101.62101.62-
Apr 19, 2022101.17101.17101.17101.17101.17-
Apr 18, 202299.0099.0099.0099.0099.00-
Apr 14, 202299.5399.5399.5399.5399.53-
Apr 13, 2022100.33100.33100.33100.33100.33-
Apr 12, 202298.5598.5598.5598.5598.55-
Apr 11, 202298.4798.4798.4798.4798.47-
Apr 08, 202298.9998.9998.9998.9998.99-
Apr 07, 202299.3299.3299.3299.3299.32-
Apr 06, 202299.5399.5399.5399.5399.53-
Apr 05, 2022100.82100.82100.82100.82100.82-
Apr 04, 2022102.88102.88102.88102.88102.88-
Apr 01, 2022102.73102.73102.73102.73102.73-
Mar 31, 2022101.88101.88101.88101.88101.88-
Mar 30, 2022103.24103.24103.24103.24103.24-
Mar 29, 2022104.81104.81104.81104.81104.81-
Mar 28, 2022102.31102.31102.31102.31102.31-
Mar 25, 2022102.27102.27102.27102.27102.27-
Mar 24, 2022101.90101.90101.90101.90101.90-
Mar 23, 2022100.87100.87100.87100.87100.87-
Mar 22, 2022102.53102.53102.53102.53102.53-
Mar 21, 2022101.82101.82101.82101.82101.82-
Mar 18, 2022102.32102.32102.32102.32102.32-
Mar 17, 2022101.26101.26101.26101.26101.26-
Mar 16, 202299.7599.7599.7599.7599.75-
Mar 15, 202296.8896.8896.8896.8896.88-
Mar 14, 202295.3895.3895.3895.3895.38-
Mar 11, 202296.7896.7896.7896.7896.78-
Mar 10, 202298.1798.1798.1798.1798.17-
Mar 09, 202298.2898.2898.2898.2898.28-
Mar 08, 202295.6395.6395.6395.6395.63-
Mar 07, 202295.2595.2595.2595.2595.25-
Mar 04, 202298.4398.4398.4398.4398.43-
Mar 03, 2022100.08100.08100.08100.08100.08-
Mar 02, 2022101.13101.13101.13101.13101.13-
Mar 01, 202298.7398.7398.7398.7398.73-
Feb 28, 2022100.66100.66100.66100.66100.66-
Feb 25, 2022100.38100.38100.38100.38100.38-
Feb 24, 202297.8697.8697.8697.8697.86-
Feb 23, 202295.8895.8895.8895.8895.88-
Feb 22, 202297.6697.6697.6697.6697.66-
Feb 18, 202299.0699.0699.0699.0699.06-
Feb 17, 202299.7899.7899.7899.7899.78-
Feb 16, 2022102.21102.21102.21102.21102.21-
Feb 15, 2022102.01102.01102.01102.01102.01-
Feb 14, 202299.5899.5899.5899.5899.58-
Feb 11, 2022100.21100.21100.21100.21100.21-
Feb 10, 2022101.41101.41101.41101.41101.41-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement