UK markets open in 6 hours 58 minutes

Vanguard Small Cap Index Adm (VSMAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
106.22+1.40 (+1.34%)
At close: 06:46PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 2024------
03 May 2024104.82104.82104.82104.82104.82-
02 May 2024103.84103.84103.84103.84103.84-
01 May 2024102.50102.50102.50102.50102.50-
30 Apr 2024102.38102.38102.38102.38102.38-
29 Apr 2024104.38104.38104.38104.38104.38-
26 Apr 2024103.72103.72103.72103.72103.72-
25 Apr 2024103.14103.14103.14103.14103.14-
24 Apr 2024103.74103.74103.74103.74103.74-
23 Apr 2024103.81103.81103.81103.81103.81-
22 Apr 2024102.26102.26102.26102.26102.26-
19 Apr 2024101.27101.27101.27101.27101.27-
18 Apr 2024101.01101.01101.01101.01101.01-
17 Apr 2024101.18101.18101.18101.18101.18-
16 Apr 2024101.96101.96101.96101.96101.96-
15 Apr 2024102.48102.48102.48102.48102.48-
12 Apr 2024103.89103.89103.89103.89103.89-
11 Apr 2024105.79105.79105.79105.79105.79-
10 Apr 2024105.61105.61105.61105.61105.61-
09 Apr 2024107.93107.93107.93107.93107.93-
08 Apr 2024107.57107.57107.57107.57107.57-
05 Apr 2024107.03107.03107.03107.03107.03-
04 Apr 2024106.30106.30106.30106.30106.30-
03 Apr 2024107.42107.42107.42107.42107.42-
02 Apr 2024106.98106.98106.98106.98106.98-
01 Apr 2024108.58108.58108.58108.58108.58-
28 Mar 2024109.54109.54109.54109.54109.54-
27 Mar 2024109.11109.11109.11109.11109.11-
26 Mar 2024107.22107.22107.22107.22107.22-
25 Mar 2024107.34107.34107.34107.34107.34-
22 Mar 2024107.36107.36107.36107.36107.36-
21 Mar 2024108.72108.72108.72108.72108.72-
20 Mar 2024107.53107.53107.53107.53107.53-
19 Mar 2024105.90105.90105.90105.90105.90-
18 Mar 2024105.27105.27105.27105.27105.27-
15 Mar 2024105.40105.40105.40105.40105.40-
14 Mar 2024105.38105.38105.38105.38105.38-
13 Mar 2024106.88106.88106.88106.88106.88-
12 Mar 2024106.58106.58106.58106.58106.58-
11 Mar 2024106.26106.26106.26106.26106.26-
08 Mar 2024106.83106.83106.83106.83106.83-
07 Mar 2024107.08107.08107.08107.08107.08-
06 Mar 2024106.12106.12106.12106.12106.12-
05 Mar 2024105.46105.46105.46105.46105.46-
04 Mar 2024106.26106.26106.26106.26106.26-
01 Mar 2024106.05106.05106.05106.05106.05-
29 Feb 2024105.28105.28105.28105.28105.28-
28 Feb 2024104.51104.51104.51104.51104.51-
27 Feb 2024104.80104.80104.80104.80104.80-
26 Feb 2024103.94103.94103.94103.94103.94-
23 Feb 2024103.79103.79103.79103.79103.79-
22 Feb 2024103.54103.54103.54103.54103.54-
21 Feb 2024102.38102.38102.38102.38102.38-
20 Feb 2024102.64102.64102.64102.64102.64-
16 Feb 2024103.58103.58103.58103.58103.58-
15 Feb 2024104.52104.52104.52104.52104.52-
14 Feb 2024102.66102.66102.66102.66102.66-
13 Feb 2024100.73100.73100.73100.73100.73-
12 Feb 2024103.70103.70103.70103.70103.70-
09 Feb 2024102.55102.55102.55102.55102.55-
08 Feb 2024101.63101.63101.63101.63101.63-
07 Feb 2024100.45100.45100.45100.45100.45-
06 Feb 2024100.19100.19100.19100.19100.19-
05 Feb 202499.5199.5199.5199.5199.51-
02 Feb 2024100.72100.72100.72100.72100.72-
01 Feb 2024100.80100.80100.80100.80100.80-
31 Jan 202499.5099.5099.5099.5099.50-
30 Jan 2024101.60101.60101.60101.60101.60-
29 Jan 2024102.06102.06102.06102.06102.06-
26 Jan 2024100.75100.75100.75100.75100.75-
25 Jan 2024100.52100.52100.52100.52100.52-
24 Jan 202499.8199.8199.8199.8199.81-
23 Jan 2024100.56100.56100.56100.56100.56-
22 Jan 2024100.91100.91100.91100.91100.91-
19 Jan 202499.5199.5199.5199.5199.51-
18 Jan 202498.5098.5098.5098.5098.50-
17 Jan 202497.7797.7797.7797.7797.77-
16 Jan 202498.5698.5698.5698.5698.56-
12 Jan 202499.4299.4299.4299.4299.42-
11 Jan 202499.7099.7099.7099.7099.70-
10 Jan 2024100.17100.17100.17100.17100.17-
09 Jan 202499.9799.9799.9799.9799.97-
08 Jan 2024100.67100.67100.67100.67100.67-
05 Jan 202499.0599.0599.0599.0599.05-
04 Jan 202498.8798.8798.8798.8798.87-
03 Jan 202498.9998.9998.9998.9998.99-
02 Jan 2024101.53101.53101.53101.53101.53-
29 Dec 2023103.34103.34103.34103.34103.34-
28 Dec 2023103.34103.34103.34103.34103.34-
27 Dec 2023103.40103.40103.40103.40103.40-
26 Dec 2023103.21103.21103.21103.21103.21-
22 Dec 2023102.33102.33102.33102.33102.33-
21 Dec 2023101.75101.75101.75101.75101.75-
20 Dec 2023100.16100.16100.16100.16100.16-
20 Dec 20230.516 Dividend
19 Dec 2023102.57102.57102.57102.57102.05-
18 Dec 2023101.03101.03101.03101.03100.52-
15 Dec 2023101.00101.00101.00101.00100.49-
14 Dec 2023101.82101.82101.82101.82101.31-
13 Dec 202399.2899.2899.2899.2898.78-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...