Vanguard Small-Cap Index Fund Admiral Shares ( VSMAX) - Price History
Monthly price history for VSMAX (Vanguard Small-Cap Index Fund Admiral Shares)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $137.54 | $137.54 |
| May 2026 | $140.84 | $140.84 |
| April 2026 | $136.28 | $136.28 |
| March 2026 | $125.46 | $125.46 |
| February 2026 | $132.34 | $132.83 |
| January 2026 | $128.80 | $129.28 |
| December 2025 | $123.12 | $123.58 |
| November 2025 | $123.03 | $123.93 |
| October 2025 | $121.28 | $122.16 |
| September 2025 | $120.93 | $121.81 |
| August 2025 | $119.78 | $121.03 |
| July 2025 | $114.51 | $115.71 |
| June 2025 | $112.42 | $113.60 |
| May 2025 | $107.85 | $109.34 |
| April 2025 | $102.19 | $103.60 |
| March 2025 | $104.79 | $106.24 |
| February 2025 | $111.84 | $113.85 |
| January 2025 | $117.53 | $119.64 |
| December 2024 | $113.13 | $115.16 |
| November 2024 | $122.09 | $124.74 |
| October 2024 | $110.49 | $112.89 |
| September 2024 | $111.28 | $113.70 |
| August 2024 | $109.12 | $111.83 |
| July 2024 | $108.99 | $111.69 |
| June 2024 | $102.07 | $104.60 |
| May 2024 | $103.45 | $106.43 |
| April 2024 | $99.52 | $102.38 |
| March 2024 | $106.48 | $109.54 |
| February 2024 | $102.03 | $105.28 |
| January 2024 | $96.43 | $99.50 |
| December 2023 | $99.04 | $102.19 |
| November 2023 | $89.81 | $93.14 |
| October 2023 | $82.25 | $85.30 |
| September 2023 | $87.33 | $90.57 |
| August 2023 | $92.54 | $96.33 |
| July 2023 | $96.09 | $100.03 |
| June 2023 | $91.56 | $95.31 |
| May 2023 | $84.21 | $88.01 |
| April 2023 | $85.92 | $89.79 |
| March 2023 | $86.93 | $90.85 |
| February 2023 | $90.20 | $94.64 |
| January 2023 | $92.30 | $96.85 |
| December 2022 | $83.81 | $87.94 |
| November 2022 | $89.09 | $94 |
| October 2022 | $85.31 | $90.01 |
| September 2022 | $77.61 | $81.89 |
| August 2022 | $85.83 | $90.89 |
| July 2022 | $88.12 | $93.32 |
| June 2022 | $79.70 | $84.40 |
| May 2022 | $87.96 | $93.46 |
| April 2022 | $87.99 | $93.49 |
| March 2022 | $95.88 | $101.88 |
| February 2022 | $94.49 | $100.66 |
| January 2022 | $93.68 | $99.80 |
| December 2021 | $101.72 | $108.37 |
| November 2021 | $98.29 | $105.23 |
| October 2021 | $102.74 | $109.99 |
| September 2021 | $97.93 | $104.84 |
| August 2021 | $101.07 | $108.49 |
| July 2021 | $99.11 | $106.39 |
| June 2021 | $100.56 | $107.94 |
| May 2021 | $99.14 | $106.68 |
| April 2021 | $99.07 | $106.61 |
| March 2021 | $95.22 | $102.47 |
| February 2021 | $93.72 | $101.12 |
| January 2021 | $88.30 | $95.27 |
| December 2020 | $86.40 | $93.22 |
| November 2020 | $80.45 | $87.20 |
| October 2020 | $69.34 | $75.16 |
| September 2020 | $67.98 | $73.68 |
| August 2020 | $69.88 | $76.02 |
| July 2020 | $67.15 | $73.05 |
| June 2020 | $64.25 | $69.90 |
| May 2020 | $62.66 | $68.32 |
| April 2020 | $58.16 | $63.41 |
| March 2020 | $50.73 | $55.31 |
| February 2020 | $64.93 | $71.02 |
| January 2020 | $71.09 | $77.76 |
| December 2019 | $72.56 | $79.37 |
| November 2019 | $71.01 | $78.09 |
| October 2019 | $68.18 | $74.98 |
| September 2019 | $67.10 | $73.79 |
| August 2019 | $66.18 | $72.99 |
| July 2019 | $68.95 | $76.04 |
| June 2019 | $68.09 | $75.09 |
| May 2019 | $63.61 | $70.37 |
| April 2019 | $68.58 | $75.87 |
| March 2019 | $66.19 | $73.23 |
| February 2019 | $66.80 | $74.13 |
| January 2019 | $63.72 | $70.72 |
| December 2018 | $56.97 | $63.23 |
| November 2018 | $64.10 | $71.53 |
| October 2018 | $62.74 | $70.01 |
| September 2018 | $69.77 | $77.86 |
| August 2018 | $70.86 | $79.39 |
| July 2018 | $67.81 | $75.98 |
| June 2018 | $66.59 | $74.61 |
| May 2018 | $66.11 | $74.25 |
| April 2018 | $62.92 | $70.66 |
| March 2018 | $62.70 | $70.42 |
| February 2018 | $62 | $69.84 |
| January 2018 | $64.63 | $72.80 |
| December 2017 | $62.83 | $70.78 |
| November 2017 | $62.59 | $70.88 |
| October 2017 | $60.71 | $68.75 |
| September 2017 | $59.78 | $67.70 |
| August 2017 | $57.26 | $65.09 |
| July 2017 | $57.80 | $65.71 |
| June 2017 | $57.17 | $64.99 |
| May 2017 | $55.92 | $63.69 |
| April 2017 | $56.55 | $64.41 |
| March 2017 | $56.08 | $63.87 |
| February 2017 | $56.21 | $64.23 |
| January 2017 | $54.90 | $62.74 |
| December 2016 | $54.06 | $61.77 |
| November 2016 | $53.06 | $60.98 |
| October 2016 | $48.86 | $56.15 |
| September 2016 | $50.95 | $58.55 |
| August 2016 | $50.74 | $58.59 |
| July 2016 | $50.42 | $58.22 |
| June 2016 | $47.99 | $55.41 |
| May 2016 | $47.86 | $55.41 |
| April 2016 | $46.95 | $54.36 |
| March 2016 | $46.15 | $53.43 |
| February 2016 | $42.58 | $49.44 |
| January 2016 | $42.20 | $48.99 |
| December 2015 | $45.69 | $53.05 |
| November 2015 | $47.70 | $55.69 |
| October 2015 | $46.84 | $54.69 |
| September 2015 | $44.31 | $51.74 |
| August 2015 | $46.40 | $54.65 |
| July 2015 | $49.28 | $58.03 |
| June 2015 | $49.42 | $58.20 |
| May 2015 | $49.85 | $58.71 |
| April 2015 | $48.86 | $57.54 |
| March 2015 | $49.70 | $58.53 |
| February 2015 | $49.11 | $57.86 |
| January 2015 | $46.40 | $54.67 |
| December 2014 | $47.42 | $55.87 |
| November 2014 | $46.83 | $55.97 |
| October 2014 | $46.37 | $55.42 |
| September 2014 | $44.38 | $53.04 |
| August 2014 | $46.87 | $56.02 |
| July 2014 | $44.64 | $53.35 |
| June 2014 | $46.96 | $56.12 |
| May 2014 | $44.72 | $53.45 |
| April 2014 | $44.20 | $52.83 |
| March 2014 | $45.25 | $54.08 |
| February 2014 | $45.40 | $54.26 |
| January 2014 | $43.20 | $51.64 |
| December 2013 | $44.11 | $52.72 |
| November 2013 | $42.99 | $52.06 |
| October 2013 | $41.85 | $50.68 |
| September 2013 | $40.52 | $49.07 |
| August 2013 | $38.33 | $46.42 |
| July 2013 | $39.59 | $47.94 |
| June 2013 | $37.11 | $44.94 |
| May 2013 | $37.48 | $45.39 |
| April 2013 | $36.17 | $43.80 |
| March 2013 | $36.11 | $43.73 |
| February 2013 | $34.50 | $41.78 |
| January 2013 | $34.03 | $41.22 |
| December 2012 | $32 | $38.76 |
| November 2012 | $31.05 | $38.29 |
| October 2012 | $30.68 | $37.84 |
| September 2012 | $31.14 | $38.40 |
| August 2012 | $30.30 | $37.37 |
| July 2012 | $29.29 | $36.12 |
| June 2012 | $29.52 | $36.41 |
| May 2012 | $28.25 | $34.84 |
| April 2012 | $30.30 | $37.37 |
| March 2012 | $30.58 | $37.71 |
| February 2012 | $29.89 | $36.87 |
| January 2012 | $28.97 | $35.73 |
| December 2011 | $27.07 | $33.39 |
| November 2011 | $27.01 | $33.77 |
| October 2011 | $27.11 | $33.90 |
| September 2011 | $23.53 | $29.42 |
| August 2011 | $26.43 | $33.05 |
| July 2011 | $28.82 | $36.04 |
| June 2011 | $29.93 | $37.42 |
| May 2011 | $30.54 | $38.19 |
| April 2011 | $31.17 | $38.97 |
| March 2011 | $30.27 | $37.85 |
| February 2011 | $29.56 | $36.96 |
| January 2011 | $28.05 | $35.08 |
| December 2010 | $27.81 | $34.78 |
| November 2010 | $25.82 | $32.64 |
| October 2010 | $25.05 | $31.67 |
| September 2010 | $24.06 | $30.42 |
| August 2010 | $21.48 | $27.16 |
| July 2010 | $23 | $29.08 |
| June 2010 | $21.46 | $27.13 |
| May 2010 | $23.22 | $29.35 |
| April 2010 | $25.18 | $31.83 |
| March 2010 | $23.85 | $30.15 |
| February 2010 | $22.07 | $27.90 |
| January 2010 | $21.02 | $26.58 |
| December 2009 | $21.75 | $27.50 |
| November 2009 | $20.15 | $25.76 |
| October 2009 | $19.50 | $24.93 |
| September 2009 | $20.88 | $26.69 |
| August 2009 | $19.64 | $25.10 |
| July 2009 | $18.80 | $24.03 |
| June 2009 | $17.13 | $21.90 |
| May 2009 | $16.94 | $21.65 |
| April 2009 | $16.33 | $20.87 |
| March 2009 | $13.80 | $17.64 |
| February 2009 | $12.60 | $16.12 |
| January 2009 | $14.32 | $18.31 |
| December 2008 | $15.95 | $20.40 |
| November 2008 | $15.12 | $19.75 |
| October 2008 | $17.07 | $22.30 |
| September 2008 | $21.75 | $28.42 |
| August 2008 | $24.01 | $31.37 |
| July 2008 | $23.28 | $30.42 |
| June 2008 | $22.90 | $29.92 |
| May 2008 | $25.14 | $32.84 |
| April 2008 | $23.90 | $31.22 |
| March 2008 | $22.66 | $29.60 |
| February 2008 | $22.77 | $29.76 |
| January 2008 | $23.38 | $30.56 |
| December 2007 | $24.93 | $32.59 |
| November 2007 | $25.11 | $33.28 |
| October 2007 | $26.93 | $35.69 |
| September 2007 | $26.24 | $34.77 |
| August 2007 | $25.69 | $34.04 |
| July 2007 | $25.35 | $33.59 |
| June 2007 | $26.90 | $35.64 |
| May 2007 | $27.33 | $36.22 |
| April 2007 | $26.18 | $34.69 |
| March 2007 | $25.49 | $33.78 |
| February 2007 | $25.18 | $33.38 |
| January 2007 | $25.21 | $33.41 |
| December 2006 | $24.63 | $32.64 |
| November 2006 | $24.62 | $33.01 |
| October 2006 | $23.87 | $32.01 |
| September 2006 | $22.69 | $30.43 |
| August 2006 | $22.49 | $30.16 |
| July 2006 | $21.99 | $29.49 |
| June 2006 | $22.75 | $30.50 |
| May 2006 | $22.70 | $30.44 |
| April 2006 | $23.88 | $32.02 |
| March 2006 | $23.87 | $32.01 |
| February 2006 | $22.91 | $30.73 |
| January 2006 | $22.94 | $30.77 |
| December 2005 | $21.27 | $28.53 |
| November 2005 | $21.28 | $28.84 |
| October 2005 | $20.34 | $27.57 |
| September 2005 | $21.02 | $28.49 |
| August 2005 | $20.87 | $28.29 |
| July 2005 | $21.22 | $28.77 |
| June 2005 | $19.97 | $27.07 |
| May 2005 | $19.29 | $26.15 |
| April 2005 | $18.16 | $24.62 |
| March 2005 | $19.05 | $25.82 |
| February 2005 | $19.49 | $26.42 |
| January 2005 | $19.08 | $25.87 |
| December 2004 | $19.79 | $26.83 |
| November 2004 | $19.09 | $26.17 |
| October 2004 | $17.75 | $24.33 |
| September 2004 | $17.36 | $23.80 |
| August 2004 | $16.66 | $22.83 |
| July 2004 | $16.72 | $22.91 |
| June 2004 | $17.77 | $24.35 |
| May 2004 | $17.07 | $23.39 |
| April 2004 | $16.74 | $22.95 |
| March 2004 | $17.58 | $24.10 |
| February 2004 | $17.38 | $23.82 |
| January 2004 | $17.14 | $23.49 |
| December 2003 | $16.49 | $22.60 |
| November 2003 | $16.10 | $22.29 |
| October 2003 | $15.52 | $21.48 |
| September 2003 | $14.35 | $19.86 |
| August 2003 | $14.58 | $20.19 |
| July 2003 | $13.91 | $19.26 |
| June 2003 | $13.20 | $18.28 |
| May 2003 | $12.94 | $17.92 |
| April 2003 | $11.82 | $16.36 |
| March 2003 | $10.81 | $14.96 |
| February 2003 | $10.67 | $14.77 |
| January 2003 | $11 | $15.23 |
| December 2002 | $11.31 | $15.66 |
| November 2002 | $11.99 | $16.81 |
| October 2002 | $11 | $15.43 |
| September 2002 | $10.66 | $14.95 |
| August 2002 | $11.49 | $16.11 |
| July 2002 | $11.52 | $16.15 |
| June 2002 | $13.54 | $18.99 |
| May 2002 | $14.20 | $19.91 |
| April 2002 | $14.84 | $20.81 |
| March 2002 | $14.70 | $20.62 |
| February 2002 | $13.61 | $19.08 |
| January 2002 | $13.98 | $19.61 |
| December 2001 | $14.14 | $19.83 |
| November 2001 | $13.32 | $18.91 |
| October 2001 | $12.37 | $17.55 |
| September 2001 | $11.68 | $16.58 |
| August 2001 | $13.51 | $19.17 |
| July 2001 | $13.96 | $19.81 |
| June 2001 | $14.71 | $20.88 |
| May 2001 | $14.15 | $20.08 |
| April 2001 | $13.80 | $19.59 |
| March 2001 | $12.81 | $18.18 |
| February 2001 | $13.47 | $19.12 |
| January 2001 | $14.42 | $20.46 |
| December 2000 | $13.70 | $19.44 |
| November 2000 | $12.23 | $20.98 |
VSMAX
Price: $137.54
52 week price:
Dividend Yield: 1.19%
5-year range yield:
Forward Dividend Yield: 1.33%
Payout Ratio: 18.60%
Dividend Per Share: 1.86 USD
Earnings Per Share: 6.18 USD
P/E Ratio: 20.57
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 176.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 6.55%
DGR5: 8.20%
DGR10: 1.73%
DGR20: 13.16%