Vanguard Small-Cap Index Fund Admiral Shares (VSMAX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Vanguard Small Cap Index Fd Admiral Shs (VSMAX) 10 years ago, it would be worth $2,876.54 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,446.28, while $1000 invested 1 year ago would be worth $1,238.25. This corresponds to total returns of 187.65%, 44.63%, 23.83%, respectively, with annualized returns of 11.14%, 7.65%, 23.83%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 142.82 | 142.82 | 142.82 | 142.82 | 142.82 | 0 |
| July 09, 2026 | 143.12 | 143.12 | 143.12 | 143.12 | 143.12 | 0 |
| July 08, 2026 | 141.46 | 141.46 | 141.46 | 141.46 | 141.46 | 0 |
| July 07, 2026 | 142.98 | 142.98 | 142.98 | 142.98 | 142.98 | 0 |
| July 06, 2026 | 143.98 | 143.98 | 143.98 | 143.98 | 143.98 | 0 |
| July 02, 2026 | 144.4 | 144.4 | 144.4 | 144.4 | 144.4 | 0 |
| July 01, 2026 | 145.14 | 145.14 | 145.14 | 145.14 | 145.14 | 0 |
| June 30, 2026 | 145.14 | 145.14 | 145.14 | 145.14 | 145.14 | 0 |
| June 29, 2026 | 143.81 | 143.81 | 143.81 | 143.81 | 143.81 | 0 |
| June 26, 2026 | 143.54 | 143.54 | 143.54 | 143.54 | 143.54 | 0 |
| June 25, 2026 | 143.54 | 143.54 | 143.54 | 143.54 | 143.54 | 0 |
| June 24, 2026 | 141.35 | 141.35 | 141.35 | 141.35 | 141.35 | 0 |
| June 23, 2026 | 142.47 | 142.47 | 142.47 | 142.47 | 142.47 | 0 |
| June 22, 2026 | 142.12 | 142.12 | 142.12 | 142.12 | 142.12 | 0 |
| June 18, 2026 | 140.34 | 140.34 | 140.34 | 140.34 | 140.34 | 0 |
| June 17, 2026 | 142.01 | 142.01 | 142.01 | 142.01 | 142.01 | 0 |
| June 16, 2026 | 142.94 | 142.94 | 142.94 | 142.94 | 142.94 | 0 |
| June 15, 2026 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | 0 |
| June 12, 2026 | 141.09 | 141.09 | 141.09 | 141.09 | 141.09 | 0 |
| June 11, 2026 | 137.54 | 137.54 | 137.54 | 137.54 | 137.54 | 0 |
| June 10, 2026 | 137.54 | 137.54 | 137.54 | 137.54 | 137.54 | 0 |
| June 09, 2026 | 139.63 | 139.63 | 139.63 | 139.63 | 139.63 | 0 |
| June 08, 2026 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | 0 |
| June 05, 2026 | 141.55 | 141.55 | 141.55 | 141.55 | 141.55 | 0 |
| June 04, 2026 | 141.55 | 141.55 | 141.55 | 141.55 | 141.55 | 0 |
| June 03, 2026 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | 0 |
| June 02, 2026 | 140.39 | 140.39 | 140.39 | 140.39 | 140.39 | 0 |
| June 01, 2026 | 140.63 | 140.63 | 140.63 | 140.63 | 140.63 | 0 |
| May 29, 2026 | 140.84 | 140.84 | 140.84 | 140.84 | 140.84 | 0 |
| May 28, 2026 | 140.84 | 140.84 | 140.84 | 140.84 | 140.84 | 0 |
| May 27, 2026 | 140.21 | 140.21 | 140.21 | 140.21 | 140.21 | 0 |
| May 26, 2026 | 138.49 | 138.49 | 138.49 | 138.49 | 138.49 | 0 |
| May 22, 2026 | 137.24 | 137.24 | 137.24 | 137.24 | 137.24 | 0 |
| May 21, 2026 | 137.24 | 137.24 | 137.24 | 137.24 | 137.24 | 0 |
| May 20, 2026 | 136.46 | 136.46 | 136.46 | 136.46 | 136.46 | 0 |
| May 19, 2026 | 133.67 | 133.67 | 133.67 | 133.67 | 133.67 | 0 |
| May 18, 2026 | 135 | 135 | 135 | 135 | 135 | 0 |
| May 15, 2026 | 135 | 135 | 135 | 135 | 135 | 0 |
| May 14, 2026 | 137.55 | 137.55 | 137.55 | 137.55 | 137.55 | 0 |
| May 13, 2026 | 136.87 | 136.87 | 136.87 | 136.87 | 136.87 | 0 |
| May 12, 2026 | 137.18 | 137.18 | 137.18 | 137.18 | 137.18 | 0 |
| May 11, 2026 | 138.24 | 138.24 | 138.24 | 138.24 | 138.24 | 0 |
| May 08, 2026 | 138.13 | 138.13 | 138.13 | 138.13 | 138.13 | 0 |
| May 07, 2026 | 139.32 | 139.32 | 139.32 | 139.32 | 139.32 | 0 |
| May 06, 2026 | 139.32 | 139.32 | 139.32 | 139.32 | 139.32 | 0 |
| May 05, 2026 | 137.33 | 137.33 | 137.33 | 137.33 | 137.33 | 0 |
| May 04, 2026 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | 0 |
| May 01, 2026 | 136.28 | 136.28 | 136.28 | 136.28 | 136.28 | 0 |
| April 30, 2026 | 133.77 | 133.77 | 133.77 | 133.77 | 133.77 | 0 |
| April 29, 2026 | 133.77 | 133.77 | 133.77 | 133.77 | 133.77 | 0 |
| April 28, 2026 | 135.86 | 135.86 | 135.86 | 135.86 | 135.86 | 0 |
| April 27, 2026 | 135.84 | 135.84 | 135.84 | 135.84 | 135.84 | 0 |
| April 24, 2026 | 135.84 | 135.84 | 135.84 | 135.84 | 135.84 | 0 |
| April 23, 2026 | 136.24 | 136.24 | 136.24 | 136.24 | 136.24 | 0 |
| April 22, 2026 | 136.24 | 136.24 | 136.24 | 136.24 | 136.24 | 0 |
| April 21, 2026 | 136.13 | 136.13 | 136.13 | 136.13 | 136.13 | 0 |
| April 20, 2026 | 137.17 | 137.17 | 137.17 | 137.17 | 137.17 | 0 |
| April 17, 2026 | 136.38 | 136.38 | 136.38 | 136.38 | 136.38 | 0 |
| April 16, 2026 | 133.97 | 133.97 | 133.97 | 133.97 | 133.97 | 0 |
| April 15, 2026 | 133.41 | 133.41 | 133.41 | 133.41 | 133.41 | 0 |