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

Date Range:

Date	Open	Close	Adj Close	High	Low
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
May 20, 2025	111.76	111.76	111.76	111.76	111.76
May 19, 2025	112	112	112	112	112
May 16, 2025	112.43	112.43	112.43	112.43	112.43
May 15, 2025	111.28	111.28	111.28	111.28	111.28
May 14, 2025	111	111	111	111	111
May 13, 2025	111.58	111.58	111.58	111.58	111.58
May 12, 2025	111.02	111.02	111.02	111.02	111.02
May 09, 2025	107.02	107.02	107.02	107.02	107.02
May 08, 2025	107.05	107.05	107.05	107.05	107.05
May 07, 2025	105.01	105.01	105.01	105.01	105.01
May 06, 2025	105.01	105.01	105.01	105.01	105.01
May 05, 2025	105.85	105.85	105.85	105.85	105.85
May 02, 2025	106.29	106.29	106.29	106.29	106.29
May 01, 2025	103.97	103.97	103.97	103.97	103.97
April 30, 2025	103.6	103.6	103.6	103.6	103.6
April 29, 2025	103.95	103.95	103.95	103.95	103.95
April 28, 2025	103.44	103.44	103.44	103.44	103.44
April 25, 2025	103.02	103.02	103.02	103.02	103.02
April 24, 2025	103.15	103.15	103.15	103.15	103.15
April 23, 2025	100.97	100.97	100.97	100.97	100.97
April 22, 2025	99.49	99.49	99.49	99.49	99.49
April 21, 2025	96.96	96.96	96.96	96.96	96.96
April 17, 2025	99.27	99.27	99.27	99.27	99.27
April 16, 2025	98.42	98.42	98.42	98.42	98.42
April 15, 2025	99.58	99.58	99.58	99.58	99.58
April 14, 2025	99.71	99.71	99.71	99.71	99.71
April 11, 2025	98.6	98.6	98.6	98.6	98.6
April 10, 2025	97.22	97.22	97.22	97.22	97.22
April 09, 2025	101.55	101.55	101.55	101.55	101.55
April 08, 2025	92.86	92.86	92.86	92.86	92.86
April 07, 2025	95.31	95.31	95.31	95.31	95.31
April 04, 2025	96.2	96.2	96.2	96.2	96.2

Vanguard Small Cap Index Fd Admiral Shs (VSMAX) NASDAQ