UK markets closed

Vanguard S&P Small-Cap 600 Index I (VSMSX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
390.090.00 (0.00%)
As of 08:06AM EDT. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 2024------
26 Jun 2024390.09390.09390.09390.09390.09-
25 Jun 2024390.09390.09390.09390.09390.09-
24 Jun 2024393.44393.44393.44393.44393.44-
21 Jun 2024390.87390.87390.87390.87390.87-
20 Jun 2024390.45390.45390.45390.45390.45-
18 Jun 2024391.59391.59391.59391.59391.59-
17 Jun 2024391.38391.38391.38391.38391.38-
14 Jun 2024387.77387.77387.77387.77387.77-
13 Jun 2024393.86393.86393.86393.86393.86-
12 Jun 2024397.90397.90397.90397.90397.90-
11 Jun 2024391.42391.42391.42391.42391.42-
10 Jun 2024393.07393.07393.07393.07393.07-
07 Jun 2024394.85394.85394.85394.85394.85-
06 Jun 2024399.22399.22399.22399.22399.22-
05 Jun 2024401.76401.76401.76401.76401.76-
04 Jun 2024397.49397.49397.49397.49397.49-
03 Jun 2024403.12403.12403.12403.12403.12-
31 May 2024404.80404.80404.80404.80404.80-
30 May 2024400.40400.40400.40400.40400.40-
29 May 2024395.59395.59395.59395.59395.59-
28 May 2024400.47400.47400.47400.47400.47-
24 May 2024401.92401.92401.92401.92401.92-
23 May 2024398.30398.30398.30398.30398.30-
22 May 2024403.94403.94403.94403.94403.94-
21 May 2024406.70406.70406.70406.70406.70-
20 May 2024407.02407.02407.02407.02407.02-
17 May 2024407.32407.32407.32407.32407.32-
16 May 2024407.89407.89407.89407.89407.89-
15 May 2024409.32409.32409.32409.32409.32-
14 May 2024407.67407.67407.67407.67407.67-
13 May 2024403.31403.31403.31403.31403.31-
10 May 2024402.74402.74402.74402.74402.74-
09 May 2024404.34404.34404.34404.34404.34-
08 May 2024399.74399.74399.74399.74399.74-
07 May 2024400.59400.59400.59400.59400.59-
06 May 2024399.83399.83399.83399.83399.83-
03 May 2024395.66395.66395.66395.66395.66-
02 May 2024392.54392.54392.54392.54392.54-
01 May 2024386.75386.75386.75386.75386.75-
30 Apr 2024385.39385.39385.39385.39385.39-
29 Apr 2024392.84392.84392.84392.84392.84-
26 Apr 2024390.22390.22390.22390.22390.22-
25 Apr 2024387.22387.22387.22387.22387.22-
24 Apr 2024390.43390.43390.43390.43390.43-
23 Apr 2024391.45391.45391.45391.45391.45-
22 Apr 2024384.13384.13384.13384.13384.13-
19 Apr 2024381.01381.01381.01381.01381.01-
18 Apr 2024377.59377.59377.59377.59377.59-
17 Apr 2024377.25377.25377.25377.25377.25-
16 Apr 2024380.23380.23380.23380.23380.23-
15 Apr 2024382.43382.43382.43382.43382.43-
12 Apr 2024385.87385.87385.87385.87385.87-
11 Apr 2024392.12392.12392.12392.12392.12-
10 Apr 2024390.27390.27390.27390.27390.27-
09 Apr 2024402.07402.07402.07402.07402.07-
08 Apr 2024400.00400.00400.00400.00400.00-
05 Apr 2024397.47397.47397.47397.47397.47-
04 Apr 2024395.79395.79395.79395.79395.79-
03 Apr 2024399.26399.26399.26399.26399.26-
02 Apr 2024397.16397.16397.16397.16397.16-
01 Apr 2024404.11404.11404.11404.11404.11-
28 Mar 2024408.33408.33408.33408.33408.33-
27 Mar 2024405.91405.91405.91405.91405.91-
26 Mar 2024396.27396.27396.27396.27396.27-
25 Mar 2024396.86396.86396.86396.86396.86-
22 Mar 2024397.96397.96397.96397.96397.96-
21 Mar 2024402.84402.84402.84402.84402.84-
20 Mar 2024398.25398.25398.25398.25398.25-
19 Mar 2024391.77391.77391.77391.77391.77-
18 Mar 2024389.07389.07389.07389.07389.07-
15 Mar 2024390.68390.68390.68390.68390.68-
14 Mar 2024388.77388.77388.77388.77388.77-
13 Mar 2024394.90394.90394.90394.90394.90-
12 Mar 2024394.47394.47394.47394.47394.47-
11 Mar 2024395.56395.56395.56395.56395.56-
08 Mar 2024397.43397.43397.43397.43397.43-
07 Mar 2024397.82397.82397.82397.82397.82-
06 Mar 2024394.63394.63394.63394.63394.63-
05 Mar 2024393.46393.46393.46393.46393.46-
04 Mar 2024395.17395.17395.17395.17395.17-
01 Mar 2024397.42397.42397.42397.42397.42-
29 Feb 2024395.54395.54395.54395.54395.54-
28 Feb 2024392.86392.86392.86392.86392.86-
27 Feb 2024395.67395.67395.67395.67395.67-
26 Feb 2024392.49392.49392.49392.49392.49-
23 Feb 2024392.41392.41392.41392.41392.41-
22 Feb 2024391.19391.19391.19391.19391.19-
21 Feb 2024390.00390.00390.00390.00390.00-
20 Feb 2024391.09391.09391.09391.09391.09-
16 Feb 2024395.19395.19395.19395.19395.19-
15 Feb 2024399.73399.73399.73399.73399.73-
14 Feb 2024390.31390.31390.31390.31390.31-
13 Feb 2024382.76382.76382.76382.76382.76-
12 Feb 2024396.85396.85396.85396.85396.85-
09 Feb 2024389.97389.97389.97389.97389.97-
08 Feb 2024385.60385.60385.60385.60385.60-
07 Feb 2024380.57380.57380.57380.57380.57-
06 Feb 2024381.31381.31381.31381.31381.31-
05 Feb 2024379.19379.19379.19379.19379.19-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...