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

Date Range:

Date	Open	Close	Adj Close	High	Low
March 10, 2025	106.7	106.7	106.7	106.7	106.7
March 07, 2025	109.48	109.48	109.48	109.48	109.48
March 06, 2025	108.82	108.82	108.82	108.82	108.82
March 05, 2025	110.86	110.86	110.86	110.86	110.86
March 04, 2025	109.47	109.47	109.47	109.47	109.47
March 03, 2025	111.07	111.07	111.07	111.07	111.07
February 28, 2025	113.85	113.85	113.85	113.85	113.85
February 27, 2025	112.71	112.71	112.71	112.71	112.71
February 26, 2025	114.33	114.33	114.33	114.33	114.33
February 25, 2025	114.09	114.09	114.09	114.09	114.09
February 24, 2025	114.41	114.41	114.41	114.41	114.41
February 21, 2025	114.81	114.81	114.81	114.81	114.81
February 20, 2025	117.91	117.91	117.91	117.91	117.91
February 19, 2025	119.02	119.02	119.02	119.02	119.02
February 18, 2025	119.65	119.65	119.65	119.65	119.65
February 14, 2025	118.85	118.85	118.85	118.85	118.85
February 13, 2025	118.78	118.78	118.78	118.78	118.78
February 12, 2025	117.42	117.42	117.42	117.42	117.42
February 11, 2025	118.27	118.27	118.27	118.27	118.27
February 10, 2025	118.88	118.88	118.88	118.88	118.88
February 07, 2025	118.66	118.66	118.66	118.66	118.66
February 06, 2025	119.88	119.88	119.88	119.88	119.88
February 05, 2025	120.07	120.07	120.07	120.07	120.07
February 04, 2025	119.12	119.12	119.12	119.12	119.12
February 03, 2025	118.19	118.19	118.19	118.19	118.19
January 31, 2025	119.64	119.64	119.64	119.64	119.64
January 30, 2025	120.76	120.76	120.76	120.76	120.76
January 29, 2025	119.35	119.35	119.35	119.35	119.35
January 28, 2025	119.85	119.85	119.85	119.85	119.85
January 27, 2025	119.42	119.42	119.42	119.42	119.42
January 24, 2025	120.66	120.66	120.66	120.66	120.66
January 23, 2025	120.83	120.83	120.83	120.83	120.83
January 22, 2025	120.42	120.42	120.42	120.42	120.42
January 21, 2025	121.02	121.02	121.02	121.02	121.02
January 17, 2025	119.04	119.04	119.04	119.04	119.04
January 16, 2025	118.56	118.56	118.56	118.56	118.56
January 15, 2025	117.85	117.85	117.85	117.85	117.85
January 14, 2025	116.18	116.18	116.18	116.18	116.18
January 13, 2025	114.88	114.88	114.88	114.88	114.88
January 10, 2025	114.15	114.15	114.15	114.15	114.15
January 08, 2025	115.93	115.93	115.93	115.93	115.93
January 07, 2025	116	116	116	116	116
January 06, 2025	116.89	116.89	116.89	116.89	116.89
January 03, 2025	116.71	116.71	116.71	116.71	116.71
January 02, 2025	115.02	115.02	115.02	115.02	115.02
December 31, 2024	115.16	115.16	115.16	115.16	115.16
December 30, 2024	115.03	115.03	115.03	115.03	115.03
December 27, 2024	116	116	116	116	116
December 26, 2024	117.37	117.37	117.37	117.37	117.37
December 24, 2024	116.88	116.88	116.88	116.88	116.88
December 23, 2024	115.91	115.91	115.91	115.91	115.91
December 20, 2024	116.29	116.29	115.86	116.29	116.29
December 19, 2024	115.04	115.04	114.61	115.04	115.04
December 18, 2024	115.45	115.45	115.02	115.45	115.45
December 17, 2024	120.34	120.34	119.89	120.34	120.34
December 16, 2024	121.71	121.71	121.26	121.71	121.71
December 13, 2024	121.33	121.33	120.88	121.33	121.33
December 12, 2024	121.92	121.92	121.47	121.92	121.92
December 11, 2024	122.77	122.77	122.31	122.77	122.77
December 10, 2024	121.99	121.99	121.54	121.99	121.99

Vanguard Small Cap Index Fd Admiral Shs (VSMAX) NASDAQ