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

Date Range:

Date	Open	Close	Adj Close	High	Low
December 04, 2025	124.69	124.69	124.69	124.69	124.69
December 03, 2025	124.07	124.07	124.07	124.07	124.07
December 02, 2025	122.8	122.8	122.8	122.8	122.8
December 01, 2025	123.07	123.07	123.07	123.07	123.07
November 28, 2025	123.93	123.93	123.93	123.93	123.93
November 26, 2025	123.22	123.22	123.22	123.22	123.22
November 25, 2025	122.39	122.39	122.39	122.39	122.39
November 24, 2025	120.02	120.02	120.02	120.02	120.02
November 21, 2025	118.52	118.52	118.52	118.52	118.52
November 20, 2025	115.65	115.65	115.65	115.65	115.65
November 19, 2025	117.71	117.71	117.71	117.71	117.71
November 18, 2025	117.69	117.69	117.69	117.69	117.69
November 17, 2025	117.47	117.47	117.47	117.47	117.47
November 14, 2025	119.65	119.65	119.65	119.65	119.65
November 13, 2025	119.94	119.94	119.94	119.94	119.94
November 12, 2025	122.65	122.65	122.65	122.65	122.65
November 11, 2025	122.47	122.47	122.47	122.47	122.47
November 10, 2025	122.32	122.32	122.32	122.32	122.32
November 07, 2025	121.38	121.38	121.38	121.38	121.38
November 06, 2025	119.97	119.97	119.97	119.97	119.97
November 05, 2025	121.68	121.68	121.68	121.68	121.68
November 04, 2025	120.24	120.24	120.24	120.24	120.24
November 03, 2025	121.88	121.88	121.88	121.88	121.88
October 31, 2025	122.16	122.16	122.16	122.16	122.16
October 30, 2025	121.29	121.29	121.29	121.29	121.29
October 29, 2025	122.43	122.43	122.43	122.43	122.43
October 28, 2025	123.45	123.45	123.45	123.45	123.45
October 27, 2025	124.58	124.58	124.58	124.58	124.58
October 24, 2025	124.02	124.02	124.02	124.02	124.02
October 23, 2025	123.21	123.21	123.21	123.21	123.21
October 22, 2025	121.71	121.71	121.71	121.71	121.71
October 21, 2025	122.99	122.99	122.99	122.99	122.99
October 20, 2025	122.99	122.99	122.99	122.99	122.99
October 17, 2025	121.32	121.32	121.32	121.32	121.32
October 16, 2025	121.35	121.35	121.35	121.35	121.35
October 15, 2025	122.93	122.93	122.93	122.93	122.93
October 14, 2025	122.42	122.42	122.42	122.42	122.42
October 13, 2025	121.29	121.29	121.29	121.29	121.29
October 10, 2025	118.84	118.84	118.84	118.84	118.84
October 09, 2025	122.56	122.56	122.56	122.56	122.56
October 08, 2025	123.62	123.62	123.62	123.62	123.62
October 07, 2025	122.5	122.5	122.5	122.5	122.5
October 06, 2025	123.74	123.74	123.74	123.74	123.74
October 03, 2025	123.53	123.53	123.53	123.53	123.53
October 02, 2025	122.96	122.96	122.96	122.96	122.96
October 01, 2025	122.21	122.21	122.21	122.21	122.21
September 30, 2025	121.81	121.81	121.81	121.81	121.81
September 29, 2025	121.76	121.76	121.76	121.76	121.76
September 26, 2025	122.14	122.14	121.75	122.14	122.14
September 25, 2025	120.96	120.96	120.58	120.96	120.96
September 24, 2025	122.17	122.17	121.78	122.17	122.17
September 23, 2025	123.23	123.23	122.84	123.23	123.23
September 22, 2025	123.51	123.51	123.12	123.51	123.51
September 19, 2025	123.45	123.45	123.45	123.45	123.45
September 18, 2025	124.17	124.17	124.17	124.17	124.17
September 17, 2025	122.33	122.33	122.33	122.33	122.33
September 16, 2025	122.39	122.39	122.39	122.39	122.39
September 15, 2025	122.54	122.54	122.54	122.54	122.54
September 12, 2025	122.41	122.41	122.41	122.41	122.41
September 11, 2025	123.68	123.68	123.68	123.68	123.68

Vanguard Small Cap Index Fd Admiral Shs (VSMAX) NASDAQ