VSMPX Fund Historical Price Quotes NMFQS:VSMPX
Large Blend | Vanguard
$309.41
↓
$-1.59 (-0.51%)
Last Updated: Mar 20, 2026
VSMPX Historical Data
You're viewing historical data for Vanguard Total Stock Market Index Fund Institutional Plus Shares (VSMPX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $310.20 | $310.20 | $310.20 | $310.20 | 0 |
| 2025-12-24 | $310.36 | $310.36 | $310.36 | $310.36 | 0 |
| 2025-12-23 | $309.40 | $309.40 | $309.40 | $309.40 | 0 |
| 2025-12-22 | $308.38 | $308.38 | $308.38 | $308.38 | 0 |
| 2025-12-19 | $307.09 | $307.09 | $307.09 | $307.09 | 0 |
| 2025-12-18 | $304.37 | $304.37 | $304.37 | $304.37 | 0 |
| 2025-12-17 | $302.01 | $302.01 | $302.01 | $302.01 | 0 |
| 2025-12-16 | $305.43 | $305.43 | $305.43 | $305.43 | 0 |
| 2025-12-15 | $306.19 | $306.19 | $306.19 | $306.19 | 0 |
| 2025-12-12 | $306.87 | $306.87 | $306.87 | $306.87 | 0 |
| 2025-12-11 | $310.33 | $310.33 | $310.33 | $310.33 | 0 |
| 2025-12-10 | $309.40 | $309.40 | $309.40 | $309.40 | 0 |
| 2025-12-09 | $307.06 | $307.06 | $307.06 | $307.06 | 0 |
| 2025-12-08 | $307.34 | $307.34 | $307.34 | $307.34 | 0 |
| 2025-12-05 | $308.35 | $308.35 | $308.35 | $308.35 | 0 |
| 2025-12-04 | $307.82 | $307.82 | $307.82 | $307.82 | 0 |
| 2025-12-03 | $307.36 | $307.36 | $307.36 | $307.36 | 0 |
| 2025-12-02 | $306.07 | $306.07 | $306.07 | $306.07 | 0 |
| 2025-12-01 | $305.44 | $305.44 | $305.44 | $305.44 | 0 |
| 2025-11-28 | $307.16 | $307.16 | $307.16 | $307.16 | 0 |
| 2025-11-26 | $305.44 | $305.44 | $305.44 | $305.44 | 0 |
| 2025-11-25 | $303.34 | $303.34 | $303.34 | $303.34 | 0 |
| 2025-11-24 | $300.19 | $300.19 | $300.19 | $300.19 | 0 |
| 2025-11-21 | $295.59 | $295.59 | $295.59 | $295.59 | 0 |
| 2025-11-20 | $292.34 | $292.34 | $292.34 | $292.34 | 0 |
| 2025-11-19 | $297.05 | $297.05 | $297.05 | $297.05 | 0 |
| 2025-11-18 | $296.06 | $296.06 | $296.06 | $296.06 | 0 |
| 2025-11-17 | $298.14 | $298.14 | $298.14 | $298.14 | 0 |
| 2025-11-14 | $301.19 | $301.19 | $301.19 | $301.19 | 0 |
| 2025-11-13 | $301.31 | $301.31 | $301.31 | $301.31 | 0 |
| 2025-11-12 | $306.69 | $306.69 | $306.69 | $306.69 | 0 |
| 2025-11-11 | $306.52 | $306.52 | $306.52 | $306.52 | 0 |
| 2025-11-10 | $305.89 | $305.89 | $305.89 | $305.89 | 0 |
| 2025-11-07 | $301.43 | $301.43 | $301.43 | $301.43 | 0 |
| 2025-11-06 | $300.71 | $300.71 | $300.71 | $300.71 | 0 |
| 2025-11-05 | $304.22 | $304.22 | $304.22 | $304.22 | 0 |
| 2025-11-04 | $302.86 | $302.86 | $302.86 | $302.86 | 0 |
| 2025-11-03 | $306.61 | $306.61 | $306.61 | $306.61 | 0 |
| 2025-10-31 | $306.27 | $306.27 | $306.27 | $306.27 | 0 |
| 2025-10-30 | $305.17 | $305.17 | $305.17 | $305.17 | 0 |
| 2025-10-29 | $308.28 | $308.28 | $308.28 | $308.28 | 0 |
| 2025-10-28 | $308.57 | $308.57 | $308.57 | $308.57 | 0 |
| 2025-10-27 | $308.27 | $308.27 | $308.27 | $308.27 | 0 |
| 2025-10-24 | $304.77 | $304.77 | $304.77 | $304.77 | 0 |
| 2025-10-23 | $302.35 | $302.35 | $302.35 | $302.35 | 0 |
| 2025-10-22 | $300.32 | $300.32 | $300.32 | $300.32 | 0 |
| 2025-10-21 | $302.26 | $302.26 | $302.26 | $302.26 | 0 |
| 2025-10-20 | $302.22 | $302.22 | $302.22 | $302.22 | 0 |
| 2025-10-17 | $298.85 | $298.85 | $298.85 | $298.85 | 0 |
| 2025-10-16 | $297.54 | $297.54 | $297.54 | $297.54 | 0 |
| 2025-10-15 | $299.80 | $299.80 | $299.80 | $299.80 | 0 |