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

Date Range:

Date	Open	Close	Adj Close	High	Low
August 15, 2025	117.86	117.86	117.86	117.86	117.86
August 14, 2025	118.3	118.3	118.3	118.3	118.3
August 13, 2025	119.76	119.76	119.76	119.76	119.76
August 12, 2025	117.49	117.49	117.49	117.49	117.49
August 11, 2025	114.71	114.71	114.71	114.71	114.71
August 08, 2025	115.07	115.07	115.07	115.07	115.07
August 07, 2025	115.19	115.19	115.19	115.19	115.19
August 06, 2025	115.38	115.38	115.38	115.38	115.38
August 05, 2025	115.72	115.72	115.72	115.72	115.72
August 04, 2025	115.64	115.64	115.64	115.64	115.64
August 01, 2025	113.88	113.88	113.88	113.88	113.88
July 31, 2025	115.71	115.71	115.71	115.71	115.71
July 30, 2025	116.89	116.89	116.89	116.89	116.89
July 29, 2025	117.34	117.34	117.34	117.34	117.34
July 28, 2025	117.72	117.72	117.72	117.72	117.72
July 25, 2025	118.19	118.19	118.19	118.19	118.19
July 24, 2025	117.47	117.47	117.47	117.47	117.47
July 23, 2025	118.51	118.51	118.51	118.51	118.51
July 22, 2025	117.27	117.27	117.27	117.27	117.27
July 21, 2025	115.85	115.85	115.85	115.85	115.85
July 18, 2025	116.54	116.54	116.54	116.54	116.54
July 17, 2025	116.71	116.71	116.71	116.71	116.71
July 16, 2025	115.33	115.33	115.33	115.33	115.33
July 15, 2025	114.58	114.58	114.58	114.58	114.58
July 14, 2025	116.55	116.55	116.55	116.55	116.55
July 11, 2025	116.13	116.13	116.13	116.13	116.13
July 10, 2025	117.32	117.32	117.32	117.32	117.32
July 09, 2025	116.68	116.68	116.68	116.68	116.68
July 08, 2025	115.84	115.84	115.84	115.84	115.84
July 07, 2025	115.32	115.32	115.32	115.32	115.32
July 03, 2025	116.63	116.63	116.63	116.63	116.63
July 02, 2025	115.8	115.8	115.8	115.8	115.8
July 01, 2025	114.71	114.71	114.71	114.71	114.71
June 30, 2025	113.6	113.6	113.6	113.6	113.6
June 27, 2025	113.78	113.78	113.78	113.78	113.78
June 26, 2025	113.58	113.58	113.58	113.58	113.58
June 25, 2025	112.02	112.02	112.02	112.02	112.02
June 24, 2025	111.93	111.93	111.93	111.93	111.93
June 23, 2025	111.93	111.93	111.93	111.93	111.93
June 20, 2025	110.94	110.94	110.94	110.94	110.94
June 18, 2025	110.86	110.86	110.86	110.86	110.86
June 17, 2025	110.3	110.3	110.3	110.3	110.3
June 16, 2025	111.34	111.34	111.34	111.34	111.34
June 13, 2025	110.03	110.03	110.03	110.03	110.03
June 12, 2025	111.83	111.83	111.83	111.83	111.83
June 11, 2025	111.97	111.97	111.97	111.97	111.97
June 10, 2025	112.41	112.41	112.41	112.41	112.41
June 09, 2025	112.01	112.01	112.01	112.01	112.01
June 06, 2025	111.64	111.64	111.64	111.64	111.64
June 05, 2025	110.38	110.38	110.38	110.38	110.38
June 04, 2025	110.55	110.55	110.55	110.55	110.55
June 03, 2025	110.66	110.66	110.66	110.66	110.66
June 02, 2025	109.21	109.21	109.21	109.21	109.21
May 30, 2025	109.34	109.34	109.34	109.34	109.34
May 29, 2025	109.72	109.72	109.72	109.72	109.72
May 28, 2025	109.45	109.45	109.45	109.45	109.45
May 27, 2025	110.63	110.63	110.63	110.63	110.63
May 23, 2025	108.21	108.21	108.21	108.21	108.21
May 22, 2025	108.61	108.61	108.61	108.61	108.61
May 21, 2025	108.68	108.68	108.68	108.68	108.68

Vanguard Small Cap Index Fd Admiral Shs (VSMAX) NASDAQ