Vanguard Small Cap Index Fd Admiral Shs - VSMAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
May 08, 2025	107.05	107.05	107.05	107.05	107.05
May 07, 2025	105.01	105.01	105.01	105.01	105.01
May 06, 2025	105.01	105.01	105.01	105.01	105.01
May 05, 2025	105.85	105.85	105.85	105.85	105.85
May 02, 2025	106.29	106.29	106.29	106.29	106.29
May 01, 2025	103.97	103.97	103.97	103.97	103.97
April 30, 2025	103.6	103.6	103.6	103.6	103.6
April 29, 2025	103.95	103.95	103.95	103.95	103.95
April 28, 2025	103.44	103.44	103.44	103.44	103.44
April 25, 2025	103.02	103.02	103.02	103.02	103.02
April 24, 2025	103.15	103.15	103.15	103.15	103.15
April 23, 2025	100.97	100.97	100.97	100.97	100.97
April 22, 2025	99.49	99.49	99.49	99.49	99.49
April 21, 2025	96.96	96.96	96.96	96.96	96.96
April 17, 2025	99.27	99.27	99.27	99.27	99.27
April 16, 2025	98.42	98.42	98.42	98.42	98.42
April 15, 2025	99.58	99.58	99.58	99.58	99.58
April 14, 2025	99.71	99.71	99.71	99.71	99.71
April 11, 2025	98.6	98.6	98.6	98.6	98.6
April 10, 2025	97.22	97.22	97.22	97.22	97.22
April 09, 2025	101.55	101.55	101.55	101.55	101.55
April 08, 2025	92.86	92.86	92.86	92.86	92.86
April 07, 2025	95.31	95.31	95.31	95.31	95.31
April 04, 2025	96.2	96.2	96.2	96.2	96.2
April 03, 2025	101.1	101.1	101.1	101.1	101.1
April 02, 2025	108.35	108.35	108.35	108.35	108.35
April 01, 2025	106.63	106.63	106.63	106.63	106.63
March 31, 2025	106.24	106.24	106.24	106.24	106.24
March 28, 2025	106.24	106.24	106.24	106.24	106.24
March 27, 2025	108.33	108.33	108.33	108.33	108.33
March 26, 2025	109.43	109.43	109.43	109.43	109.43
March 25, 2025	110.3	110.3	110.3	110.3	110.3
March 24, 2025	110.72	110.72	110.72	110.72	110.72
March 21, 2025	108.01	108.01	108.01	108.01	108.01
March 20, 2025	108.44	108.44	108.44	108.44	108.44
March 19, 2025	109.16	109.16	109.16	109.16	109.16
March 18, 2025	107.68	107.68	107.68	107.68	107.68
March 17, 2025	108.64	108.64	108.64	108.64	108.64
March 14, 2025	107.13	107.13	107.13	107.13	107.13
March 13, 2025	104.41	104.41	104.41	104.41	104.41
March 12, 2025	106.33	106.33	106.33	106.33	106.33
March 11, 2025	106.29	106.29	106.29	106.29	106.29
March 10, 2025	106.7	106.7	106.7	106.7	106.7
March 07, 2025	109.48	109.48	109.48	109.48	109.48
March 06, 2025	108.82	108.82	108.82	108.82	108.82
March 05, 2025	110.86	110.86	110.86	110.86	110.86
March 04, 2025	109.47	109.47	109.47	109.47	109.47
March 03, 2025	111.07	111.07	111.07	111.07	111.07
February 28, 2025	113.85	113.85	113.85	113.85	113.85
February 27, 2025	112.71	112.71	112.71	112.71	112.71
February 26, 2025	114.33	114.33	114.33	114.33	114.33
February 25, 2025	114.09	114.09	114.09	114.09	114.09
February 24, 2025	114.41	114.41	114.41	114.41	114.41
February 21, 2025	114.81	114.81	114.81	114.81	114.81
February 20, 2025	117.91	117.91	117.91	117.91	117.91
February 19, 2025	119.02	119.02	119.02	119.02	119.02
February 18, 2025	119.65	119.65	119.65	119.65	119.65
February 14, 2025	118.85	118.85	118.85	118.85	118.85
February 13, 2025	118.78	118.78	118.78	118.78	118.78
February 12, 2025	117.42	117.42	117.42	117.42	117.42

Vanguard Small Cap Index Fd Admiral Shs (VSMAX) NASDAQ