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

Date Range:

Date	Open	Close	Adj Close	High	Low
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
September 10, 2025	121.55	121.55	121.55	121.55	121.55
September 09, 2025	121.69	121.69	121.69	121.69	121.69
September 08, 2025	122.62	122.62	122.62	122.62	122.62
September 05, 2025	122.47	122.47	122.47	122.47	122.47
September 04, 2025	121.61	121.61	121.61	121.61	121.61
September 03, 2025	120.15	120.15	120.15	120.15	120.15
September 02, 2025	120.33	120.33	120.33	120.33	120.33
August 29, 2025	121.03	121.03	121.03	121.03	121.03
August 28, 2025	121.48	121.48	121.48	121.48	121.48
August 27, 2025	121.19	121.19	121.19	121.19	121.19
August 26, 2025	120.47	120.47	120.47	120.47	120.47
August 25, 2025	120.04	120.04	120.04	120.04	120.04
August 22, 2025	120.98	120.98	120.98	120.98	120.98
August 21, 2025	117.42	117.42	117.42	117.42	117.42
August 20, 2025	117.42	117.42	117.42	117.42	117.42
August 19, 2025	117.94	117.94	117.94	117.94	117.94
August 18, 2025	118.17	118.17	118.17	118.17	118.17
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

Vanguard Small Cap Index Fd Admiral Shs (VSMAX) NASDAQ