Vanguard Total Stock Mark... (VSMPX)
NASDAQ: VSMPX
· Real-Time Price · USD
298.70
0.75 (0.25%)
At close: Sep 29, 2025, 10:46 AM
VSMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 298.70 | 298.70 | 298.70 | 298.70 | n/a | -0.03% | 0 |
| Sep 26, 2025 | 298.79 | 298.79 | 298.79 | 298.79 | 298.79 | 0.63% | 0 |
| Sep 25, 2025 | 296.92 | 296.92 | 296.92 | 296.92 | 296.92 | -0.55% | 0 |
| Sep 24, 2025 | 298.57 | 298.57 | 298.57 | 298.57 | 298.57 | -0.35% | 0 |
| Sep 23, 2025 | 299.63 | 299.63 | 299.63 | 299.63 | 299.63 | -0.54% | 0 |
| Sep 22, 2025 | 301.25 | 301.25 | 301.25 | 301.25 | 301.25 | 0.42% | 0 |
| Sep 19, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0.38% | 0 |
| Sep 18, 2025 | 298.85 | 298.85 | 298.85 | 298.85 | 298.85 | 0.63% | 0 |
| Sep 17, 2025 | 296.99 | 296.99 | 296.99 | 296.99 | 296.99 | -0.08% | 0 |
| Sep 16, 2025 | 297.22 | 297.22 | 297.22 | 297.22 | 297.22 | -0.11% | 0 |
| Sep 15, 2025 | 297.56 | 297.56 | 297.56 | 297.56 | 297.56 | 0.47% | 0 |
| Sep 12, 2025 | 296.18 | 296.18 | 296.18 | 296.18 | 296.18 | -0.16% | 0 |
| Sep 11, 2025 | 296.65 | 296.65 | 296.65 | 296.65 | 296.65 | 0.94% | 0 |
| Sep 10, 2025 | 293.89 | 293.89 | 293.89 | 293.89 | 293.89 | 0.25% | 0 |
| Sep 9, 2025 | 293.17 | 293.17 | 293.17 | 293.17 | 293.17 | 0.19% | 0 |
| Sep 8, 2025 | 292.61 | 292.61 | 292.61 | 292.61 | 292.61 | 0.26% | 0 |
| Sep 5, 2025 | 291.85 | 291.85 | 291.85 | 291.85 | 291.85 | -0.19% | 0 |
| Sep 4, 2025 | 292.42 | 292.42 | 292.42 | 292.42 | 292.42 | 0.88% | 0 |
| Sep 3, 2025 | 289.86 | 289.86 | 289.86 | 289.86 | 289.86 | 0.43% | 0 |
| Sep 2, 2025 | 288.63 | 288.63 | 288.63 | 288.63 | 288.63 | -0.64% | 0 |