Vanguard Small-Cap Index Fund Admiral Shares (VSMAX) NASDAQ
141.51
+1.12(+0.80%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
VSMAX Historical Return
If you invested $1000 in Vanguard Small Cap Index Fd Admiral Shs (VSMAX) 10 years ago, it would be worth $2,935.28 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,424.93, while $1000 invested 1 year ago would be worth $1,296.59. This corresponds to total returns of 193.53%, 42.49%, 29.66%, respectively, with annualized returns of 11.36%, 7.34%, 29.66%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
VSMAX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 14, 2026 | 132.33 | 132.33 | 132.33 | 132.33 | 132.33 | 0 |
| April 13, 2026 | 130.34 | 130.34 | 130.34 | 130.34 | 130.34 | 0 |
| April 10, 2026 | 130.8 | 130.8 | 130.8 | 130.8 | 130.8 | 0 |
| April 09, 2026 | 130.74 | 130.74 | 130.74 | 130.74 | 130.74 | 0 |
| April 08, 2026 | 127.23 | 127.23 | 127.23 | 127.23 | 127.23 | 0 |
| April 07, 2026 | 127.23 | 127.23 | 127.23 | 127.23 | 127.23 | 0 |
| April 06, 2026 | 126.78 | 126.78 | 127.25 | 126.78 | 126.78 | 0 |
| April 02, 2026 | 126.24 | 126.24 | 126.78 | 126.24 | 126.24 | 0 |
| April 01, 2026 | 125.46 | 125.46 | 126.24 | 125.46 | 125.46 | 0 |
| March 31, 2026 | 125.46 | 125.46 | 125.46 | 125.46 | 125.46 | 0 |
| March 30, 2026 | 121.63 | 121.63 | 121.63 | 121.63 | 121.63 | 0 |
| March 27, 2026 | 125.43 | 125.43 | 122.83 | 125.43 | 125.43 | 0 |
| March 26, 2026 | 127.46 | 127.46 | 125.43 | 127.46 | 127.46 | 0 |
| March 25, 2026 | 126.22 | 126.22 | 127.46 | 126.22 | 126.22 | 0 |
| March 24, 2026 | 125.66 | 125.66 | 126.22 | 125.66 | 125.66 | 0 |
| March 23, 2026 | 123.28 | 123.28 | 125.66 | 123.28 | 123.28 | 0 |
| March 20, 2026 | 126.23 | 126.23 | 123.28 | 126.23 | 126.23 | 0 |
| March 19, 2026 | 126.23 | 126.23 | 126.23 | 126.23 | 126.23 | 0 |
| March 18, 2026 | 125.8 | 125.8 | 125.8 | 125.8 | 125.8 | 0 |
| March 17, 2026 | 127.17 | 127.17 | 127.17 | 127.17 | 127.17 | 0 |
| March 16, 2026 | 125.97 | 125.97 | 125.97 | 125.97 | 125.97 | 0 |
| March 13, 2026 | 124.98 | 124.98 | 124.83 | 124.98 | 124.98 | 0 |
| March 12, 2026 | 127.61 | 127.61 | 124.98 | 127.61 | 127.61 | 0 |
| March 11, 2026 | 127.72 | 127.72 | 127.61 | 127.72 | 127.72 | 0 |
| March 10, 2026 | 127.72 | 127.72 | 127.72 | 127.72 | 127.72 | 0 |
| March 09, 2026 | 128.41 | 128.41 | 128.41 | 128.41 | 128.41 | 0 |