Vanguard Small Cap Index Fd Adm - Price History
Monthly price history for VSMAX (Vanguard Small Cap Index Fd Adm)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $107.91 | $107.91 |
| April 2024 | $102.38 | $102.38 |
| March 2024 | $109.54 | $109.54 |
| February 2024 | $104.97 | $105.28 |
| January 2024 | $99.20 | $99.50 |
| December 2023 | $101.88 | $102.19 |
| November 2023 | $92.40 | $93.14 |
| October 2023 | $84.62 | $85.30 |
| September 2023 | $89.85 | $90.57 |
| August 2023 | $95.20 | $96.33 |
| July 2023 | $98.86 | $100.03 |
| June 2023 | $94.19 | $95.31 |
| May 2023 | $86.64 | $88.01 |
| April 2023 | $88.39 | $89.79 |
| March 2023 | $89.43 | $90.85 |
| February 2023 | $92.79 | $94.64 |
| January 2023 | $94.96 | $96.85 |
| December 2022 | $86.22 | $87.94 |
| November 2022 | $91.66 | $94 |
| October 2022 | $87.76 | $90.01 |
| September 2022 | $79.85 | $81.89 |
| August 2022 | $88.30 | $90.89 |
| July 2022 | $90.66 | $93.32 |
| June 2022 | $81.99 | $84.40 |
| May 2022 | $90.49 | $93.46 |
| April 2022 | $90.52 | $93.49 |
| March 2022 | $98.64 | $101.88 |
| February 2022 | $97.20 | $100.66 |
| January 2022 | $96.38 | $99.80 |
| December 2021 | $104.65 | $108.37 |
| November 2021 | $101.12 | $105.23 |
| October 2021 | $105.70 | $109.99 |
| September 2021 | $100.75 | $104.84 |
| August 2021 | $103.98 | $108.49 |
| July 2021 | $101.97 | $106.39 |
| June 2021 | $103.45 | $107.94 |
| May 2021 | $101.99 | $106.68 |
| April 2021 | $101.92 | $106.61 |
| March 2021 | $97.97 | $102.47 |
| February 2021 | $96.42 | $101.12 |
| January 2021 | $90.84 | $95.27 |
| December 2020 | $88.88 | $93.22 |
| November 2020 | $82.76 | $87.20 |
| October 2020 | $71.34 | $75.16 |
| September 2020 | $69.93 | $73.68 |
| August 2020 | $71.89 | $76.02 |
| July 2020 | $69.08 | $73.05 |
| June 2020 | $66.10 | $69.90 |
| May 2020 | $64.47 | $68.32 |
| April 2020 | $59.83 | $63.41 |
| March 2020 | $52.19 | $55.31 |
| February 2020 | $66.80 | $71.02 |
| January 2020 | $73.14 | $77.76 |
| December 2019 | $74.65 | $79.37 |
| November 2019 | $73.06 | $78.09 |
| October 2019 | $70.15 | $74.98 |
| September 2019 | $69.03 | $73.79 |
| August 2019 | $68.09 | $72.99 |
| July 2019 | $70.94 | $76.04 |
| June 2019 | $70.05 | $75.09 |
| May 2019 | $65.44 | $70.37 |
| April 2019 | $70.55 | $75.87 |
| March 2019 | $68.10 | $73.23 |
| February 2019 | $68.72 | $74.13 |
| January 2019 | $65.56 | $70.72 |
| December 2018 | $58.61 | $63.23 |
| November 2018 | $65.94 | $71.53 |
| October 2018 | $64.54 | $70.01 |
| September 2018 | $71.78 | $77.86 |
| August 2018 | $72.90 | $79.39 |
| July 2018 | $69.77 | $75.98 |
| June 2018 | $68.51 | $74.61 |
| May 2018 | $68.02 | $74.25 |
| April 2018 | $64.73 | $70.66 |
| March 2018 | $64.51 | $70.42 |
| February 2018 | $63.78 | $69.84 |
| January 2018 | $66.49 | $72.80 |
| December 2017 | $64.64 | $70.78 |
| November 2017 | $64.39 | $70.88 |
| October 2017 | $62.46 | $68.75 |
| September 2017 | $61.50 | $67.70 |
| August 2017 | $58.91 | $65.09 |
| July 2017 | $59.47 | $65.71 |
| June 2017 | $58.82 | $64.99 |
| May 2017 | $57.53 | $63.69 |
| April 2017 | $58.18 | $64.41 |
| March 2017 | $57.69 | $63.87 |
| February 2017 | $57.83 | $64.23 |
| January 2017 | $56.49 | $62.74 |
| December 2016 | $55.61 | $61.77 |
| November 2016 | $54.59 | $60.98 |
| October 2016 | $50.27 | $56.15 |
| September 2016 | $52.42 | $58.55 |
| August 2016 | $52.20 | $58.59 |
| July 2016 | $51.87 | $58.22 |
| June 2016 | $49.37 | $55.41 |
| May 2016 | $49.24 | $55.41 |
| April 2016 | $48.31 | $54.36 |
| March 2016 | $47.48 | $53.43 |
| February 2016 | $43.81 | $49.44 |
| January 2016 | $43.41 | $48.99 |
| December 2015 | $47.01 | $53.05 |
| November 2015 | $49.07 | $55.69 |
| October 2015 | $48.19 | $54.69 |
| September 2015 | $45.59 | $51.74 |
| August 2015 | $47.74 | $54.65 |
| July 2015 | $50.69 | $58.03 |
| June 2015 | $50.84 | $58.20 |
| May 2015 | $51.29 | $58.71 |
| April 2015 | $50.27 | $57.54 |
| March 2015 | $51.13 | $58.53 |
| February 2015 | $50.52 | $57.86 |
| January 2015 | $47.74 | $54.67 |
| December 2014 | $48.79 | $55.87 |
| November 2014 | $48.18 | $55.97 |
| October 2014 | $47.71 | $55.42 |
| September 2014 | $45.66 | $53.04 |
| August 2014 | $48.22 | $56.02 |
| July 2014 | $45.92 | $53.35 |
| June 2014 | $48.31 | $56.12 |
| May 2014 | $46.01 | $53.45 |
| April 2014 | $45.48 | $52.83 |
| March 2014 | $46.55 | $54.08 |
| February 2014 | $46.70 | $54.26 |
| January 2014 | $44.45 | $51.64 |
| December 2013 | $45.38 | $52.72 |
| November 2013 | $44.23 | $52.06 |
| October 2013 | $43.06 | $50.68 |
| September 2013 | $41.69 | $49.07 |
| August 2013 | $39.44 | $46.42 |
| July 2013 | $40.73 | $47.94 |
| June 2013 | $38.18 | $44.94 |
| May 2013 | $38.56 | $45.39 |
| April 2013 | $37.21 | $43.80 |
| March 2013 | $37.15 | $43.73 |
| February 2013 | $35.49 | $41.78 |
| January 2013 | $35.01 | $41.22 |
| December 2012 | $32.92 | $38.76 |
| November 2012 | $31.94 | $38.29 |
| October 2012 | $31.57 | $37.84 |
| September 2012 | $32.03 | $38.40 |
| August 2012 | $31.18 | $37.37 |
| July 2012 | $30.13 | $36.12 |
| June 2012 | $30.37 | $36.41 |
| May 2012 | $29.06 | $34.84 |
| April 2012 | $31.18 | $37.37 |
| March 2012 | $31.46 | $37.71 |
| February 2012 | $30.75 | $36.87 |
| January 2012 | $29.80 | $35.73 |
| December 2011 | $27.85 | $33.39 |
| November 2011 | $27.79 | $33.77 |
| October 2011 | $27.89 | $33.90 |
| September 2011 | $24.21 | $29.42 |
| August 2011 | $27.20 | $33.05 |
| July 2011 | $29.66 | $36.04 |
| June 2011 | $30.79 | $37.42 |
| May 2011 | $31.42 | $38.19 |
| April 2011 | $32.07 | $38.97 |
| March 2011 | $31.14 | $37.85 |
| February 2011 | $30.41 | $36.96 |
| January 2011 | $28.86 | $35.08 |
| December 2010 | $28.62 | $34.78 |
| November 2010 | $26.56 | $32.64 |
| October 2010 | $25.77 | $31.67 |
| September 2010 | $24.76 | $30.42 |
| August 2010 | $22.10 | $27.16 |
| July 2010 | $23.67 | $29.08 |
| June 2010 | $22.08 | $27.13 |
| May 2010 | $23.89 | $29.35 |
| April 2010 | $25.90 | $31.83 |
| March 2010 | $24.54 | $30.15 |
| February 2010 | $22.70 | $27.90 |
| January 2010 | $21.63 | $26.58 |
| December 2009 | $22.38 | $27.50 |
| November 2009 | $20.74 | $25.76 |
| October 2009 | $20.07 | $24.93 |
| September 2009 | $21.48 | $26.69 |
| August 2009 | $20.20 | $25.10 |
| July 2009 | $19.34 | $24.03 |
| June 2009 | $17.63 | $21.90 |
| May 2009 | $17.43 | $21.65 |
| April 2009 | $16.80 | $20.87 |
| March 2009 | $14.20 | $17.64 |
| February 2009 | $12.97 | $16.12 |
| January 2009 | $14.73 | $18.31 |
| December 2008 | $16.41 | $20.40 |
| November 2008 | $15.55 | $19.75 |
| October 2008 | $17.56 | $22.30 |
| September 2008 | $22.38 | $28.42 |
| August 2008 | $24.70 | $31.37 |
| July 2008 | $23.95 | $30.42 |
| June 2008 | $23.56 | $29.92 |
| May 2008 | $25.86 | $32.84 |
| April 2008 | $24.58 | $31.22 |
| March 2008 | $23.31 | $29.60 |
| February 2008 | $23.42 | $29.76 |
| January 2008 | $24.05 | $30.56 |
| December 2007 | $25.65 | $32.59 |
| November 2007 | $25.84 | $33.28 |
| October 2007 | $27.71 | $35.69 |
| September 2007 | $27 | $34.77 |
| August 2007 | $26.43 | $34.04 |
| July 2007 | $26.08 | $33.59 |
| June 2007 | $27.67 | $35.64 |
| May 2007 | $28.12 | $36.22 |
| April 2007 | $26.93 | $34.69 |
| March 2007 | $26.23 | $33.78 |
| February 2007 | $25.91 | $33.38 |
| January 2007 | $25.94 | $33.41 |
| December 2006 | $25.34 | $32.64 |
| November 2006 | $25.33 | $33.01 |
| October 2006 | $24.56 | $32.01 |
| September 2006 | $23.35 | $30.43 |
| August 2006 | $23.14 | $30.16 |
| July 2006 | $22.63 | $29.49 |
| June 2006 | $23.40 | $30.50 |
| May 2006 | $23.36 | $30.44 |
| April 2006 | $24.57 | $32.02 |
| March 2006 | $24.56 | $32.01 |
| February 2006 | $23.58 | $30.73 |
| January 2006 | $23.61 | $30.77 |
| December 2005 | $21.89 | $28.53 |
| November 2005 | $21.89 | $28.84 |
| October 2005 | $20.93 | $27.57 |
| September 2005 | $21.62 | $28.49 |
| August 2005 | $21.47 | $28.29 |
| July 2005 | $21.84 | $28.77 |
| June 2005 | $20.55 | $27.07 |
| May 2005 | $19.85 | $26.15 |
| April 2005 | $18.69 | $24.62 |
| March 2005 | $19.60 | $25.82 |
| February 2005 | $20.05 | $26.42 |
| January 2005 | $19.63 | $25.87 |
| December 2004 | $20.36 | $26.83 |
| November 2004 | $19.65 | $26.17 |
| October 2004 | $18.26 | $24.33 |
| September 2004 | $17.87 | $23.80 |
| August 2004 | $17.14 | $22.83 |
| July 2004 | $17.20 | $22.91 |
| June 2004 | $18.28 | $24.35 |
| May 2004 | $17.56 | $23.39 |
| April 2004 | $17.23 | $22.95 |
| March 2004 | $18.09 | $24.10 |
| February 2004 | $17.88 | $23.82 |
| January 2004 | $17.63 | $23.49 |
| December 2003 | $16.97 | $22.60 |
| November 2003 | $16.57 | $22.29 |
| October 2003 | $15.96 | $21.48 |
| September 2003 | $14.76 | $19.86 |
| August 2003 | $15.01 | $20.19 |
| July 2003 | $14.32 | $19.26 |
| June 2003 | $13.59 | $18.28 |
| May 2003 | $13.32 | $17.92 |
| April 2003 | $12.16 | $16.36 |
| March 2003 | $11.12 | $14.96 |
| February 2003 | $10.98 | $14.77 |
| January 2003 | $11.32 | $15.23 |
| December 2002 | $11.64 | $15.66 |
| November 2002 | $12.33 | $16.81 |
| October 2002 | $11.32 | $15.43 |
| September 2002 | $10.97 | $14.95 |
| August 2002 | $11.82 | $16.11 |
| July 2002 | $11.85 | $16.15 |
| June 2002 | $13.93 | $18.99 |
| May 2002 | $14.61 | $19.91 |
| April 2002 | $15.27 | $20.81 |
| March 2002 | $15.13 | $20.62 |
| February 2002 | $14 | $19.08 |
| January 2002 | $14.39 | $19.61 |
| December 2001 | $14.55 | $19.83 |
| November 2001 | $13.71 | $18.91 |
| October 2001 | $12.72 | $17.55 |
| September 2001 | $12.02 | $16.58 |
| August 2001 | $13.90 | $19.17 |
| July 2001 | $14.36 | $19.81 |
| June 2001 | $15.14 | $20.88 |
| May 2001 | $14.56 | $20.08 |
| April 2001 | $14.20 | $19.59 |
| March 2001 | $13.18 | $18.18 |
| February 2001 | $13.86 | $19.12 |
| January 2001 | $14.84 | $20.46 |
| December 2000 | $14.10 | $19.44 |
| November 2000 | $12.59 | $20.98 |
VSMAX
Price: $107.91
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.19%
Payout Ratio: 17.86%
Payout Ratio Range:
Dividend Per Share: 1.30 USD
Earnings Per Share: 7.26 USD
P/E Ratio: 14
Exchange: NAS
Market Capitalization: 101.0 billion
Average Dividend Frequency: 3
Years Paying Dividends: 25
DGR3: 9.75%
DGR5: 8.41%
DGR10: 13.68%
DGR20: 14.57%