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 |
|---|---|---|
| August 2026 | $145.38 | $145.38 |
| July 2026 | $141.72 | $141.72 |
| June 2026 | $145.14 | $145.14 |
| May 2026 | $140.22 | $140.63 |
| April 2026 | $135.88 | $136.28 |
| March 2026 | $125.09 | $125.46 |
| February 2026 | $131.95 | $132.83 |
| January 2026 | $128.42 | $129.28 |
| December 2025 | $122.76 | $123.58 |
| November 2025 | $122.67 | $123.93 |
| October 2025 | $120.92 | $122.16 |
| September 2025 | $120.58 | $121.81 |
| August 2025 | $119.42 | $121.03 |
| July 2025 | $114.17 | $115.71 |
| June 2025 | $112.09 | $113.60 |
| May 2025 | $107.53 | $109.34 |
| April 2025 | $101.89 | $103.60 |
| March 2025 | $104.48 | $106.24 |
| February 2025 | $111.52 | $113.85 |
| January 2025 | $117.19 | $119.64 |
| December 2024 | $112.80 | $115.16 |
| November 2024 | $121.73 | $124.74 |
| October 2024 | $110.16 | $112.89 |
| September 2024 | $110.96 | $113.70 |
| August 2024 | $108.80 | $111.83 |
| July 2024 | $108.67 | $111.69 |
| June 2024 | $101.77 | $104.60 |
| May 2024 | $103.15 | $106.43 |
| April 2024 | $99.22 | $102.38 |
| March 2024 | $106.16 | $109.54 |
| February 2024 | $101.73 | $105.28 |
| January 2024 | $96.14 | $99.50 |
| December 2023 | $98.74 | $102.19 |
| November 2023 | $89.55 | $93.14 |
| October 2023 | $82.01 | $85.30 |
| September 2023 | $87.08 | $90.57 |
| August 2023 | $92.26 | $96.33 |
| July 2023 | $95.81 | $100.03 |
| June 2023 | $91.29 | $95.31 |
| May 2023 | $83.97 | $88.01 |
| April 2023 | $85.66 | $89.79 |
| March 2023 | $86.68 | $90.85 |
| February 2023 | $89.93 | $94.64 |
| January 2023 | $92.03 | $96.85 |
| December 2022 | $83.56 | $87.94 |
| November 2022 | $88.83 | $94 |
| October 2022 | $85.06 | $90.01 |
| September 2022 | $77.38 | $81.89 |
| August 2022 | $85.58 | $90.89 |
| July 2022 | $87.86 | $93.32 |
| June 2022 | $79.47 | $84.40 |
| May 2022 | $87.70 | $93.46 |
| April 2022 | $87.73 | $93.49 |
| March 2022 | $95.60 | $101.88 |
| February 2022 | $94.21 | $100.66 |
| January 2022 | $93.40 | $99.80 |
| December 2021 | $101.42 | $108.37 |
| November 2021 | $98 | $105.23 |
| October 2021 | $102.44 | $109.99 |
| September 2021 | $97.64 | $104.84 |
| August 2021 | $100.77 | $108.49 |
| July 2021 | $98.82 | $106.39 |
| June 2021 | $100.26 | $107.94 |
| May 2021 | $98.85 | $106.68 |
| April 2021 | $98.78 | $106.61 |
| March 2021 | $94.95 | $102.47 |
| February 2021 | $93.44 | $101.12 |
| January 2021 | $88.04 | $95.27 |
| December 2020 | $86.14 | $93.22 |
| November 2020 | $80.21 | $87.20 |
| October 2020 | $69.14 | $75.16 |
| September 2020 | $67.78 | $73.68 |
| August 2020 | $69.67 | $76.02 |
| July 2020 | $66.95 | $73.05 |
| June 2020 | $64.06 | $69.90 |
| May 2020 | $62.48 | $68.32 |
| April 2020 | $57.99 | $63.41 |
| March 2020 | $50.58 | $55.31 |
| February 2020 | $64.74 | $71.02 |
| January 2020 | $70.88 | $77.76 |
| December 2019 | $72.35 | $79.37 |
| November 2019 | $70.80 | $78.09 |
| October 2019 | $67.98 | $74.98 |
| September 2019 | $66.90 | $73.79 |
| August 2019 | $65.99 | $72.99 |
| July 2019 | $68.75 | $76.04 |
| June 2019 | $67.89 | $75.09 |
| May 2019 | $63.42 | $70.37 |
| April 2019 | $68.38 | $75.87 |
| March 2019 | $66 | $73.23 |
| February 2019 | $66.60 | $74.13 |
| January 2019 | $63.54 | $70.72 |
| December 2018 | $56.81 | $63.23 |
| November 2018 | $63.91 | $71.53 |
| October 2018 | $62.55 | $70.01 |
| September 2018 | $69.57 | $77.86 |
| August 2018 | $70.65 | $79.39 |
| July 2018 | $67.62 | $75.98 |
| June 2018 | $66.40 | $74.61 |
| May 2018 | $65.92 | $74.25 |
| April 2018 | $62.73 | $70.66 |
| March 2018 | $62.52 | $70.42 |
| February 2018 | $61.82 | $69.84 |
| January 2018 | $64.44 | $72.80 |
| December 2017 | $62.65 | $70.78 |
| November 2017 | $62.41 | $70.88 |
| October 2017 | $60.53 | $68.75 |
| September 2017 | $59.61 | $67.70 |
| August 2017 | $57.09 | $65.09 |
| July 2017 | $57.63 | $65.71 |
| June 2017 | $57 | $64.99 |
| May 2017 | $55.75 | $63.69 |
| April 2017 | $56.38 | $64.41 |
| March 2017 | $55.91 | $63.87 |
| February 2017 | $56.04 | $64.23 |
| January 2017 | $54.74 | $62.74 |
| December 2016 | $53.90 | $61.77 |
| November 2016 | $52.91 | $60.98 |
| October 2016 | $48.72 | $56.15 |
| September 2016 | $50.80 | $58.55 |
| August 2016 | $50.59 | $58.59 |
| July 2016 | $50.27 | $58.22 |
| June 2016 | $47.84 | $55.41 |
| May 2016 | $47.72 | $55.41 |
| April 2016 | $46.82 | $54.36 |
| March 2016 | $46.02 | $53.43 |
| February 2016 | $42.46 | $49.44 |
| January 2016 | $42.07 | $48.99 |
| December 2015 | $45.56 | $53.05 |
| November 2015 | $47.56 | $55.69 |
| October 2015 | $46.70 | $54.69 |
| September 2015 | $44.18 | $51.74 |
| August 2015 | $46.27 | $54.65 |
| July 2015 | $49.13 | $58.03 |
| June 2015 | $49.27 | $58.20 |
| May 2015 | $49.71 | $58.71 |
| April 2015 | $48.72 | $57.54 |
| March 2015 | $49.55 | $58.53 |
| February 2015 | $48.97 | $57.86 |
| January 2015 | $46.27 | $54.67 |
| December 2014 | $47.28 | $55.87 |
| November 2014 | $46.69 | $55.97 |
| October 2014 | $46.24 | $55.42 |
| September 2014 | $44.25 | $53.04 |
| August 2014 | $46.74 | $56.02 |
| July 2014 | $44.51 | $53.35 |
| June 2014 | $46.82 | $56.12 |
| May 2014 | $44.59 | $53.45 |
| April 2014 | $44.08 | $52.83 |
| March 2014 | $45.12 | $54.08 |
| February 2014 | $45.26 | $54.26 |
| January 2014 | $43.08 | $51.64 |
| December 2013 | $43.98 | $52.72 |
| November 2013 | $42.87 | $52.06 |
| October 2013 | $41.73 | $50.68 |
| September 2013 | $40.40 | $49.07 |
| August 2013 | $38.22 | $46.42 |
| July 2013 | $39.47 | $47.94 |
| June 2013 | $37 | $44.94 |
| May 2013 | $37.37 | $45.39 |
| April 2013 | $36.06 | $43.80 |
| March 2013 | $36.01 | $43.73 |
| February 2013 | $34.40 | $41.78 |
| January 2013 | $33.93 | $41.22 |
| December 2012 | $31.91 | $38.76 |
| November 2012 | $30.96 | $38.29 |
| October 2012 | $30.59 | $37.84 |
| September 2012 | $31.05 | $38.40 |
| August 2012 | $30.21 | $37.37 |
| July 2012 | $29.20 | $36.12 |
| June 2012 | $29.44 | $36.41 |
| May 2012 | $28.17 | $34.84 |
| April 2012 | $30.21 | $37.37 |
| March 2012 | $30.49 | $37.71 |
| February 2012 | $29.80 | $36.87 |
| January 2012 | $28.88 | $35.73 |
| December 2011 | $26.99 | $33.39 |
| November 2011 | $26.93 | $33.77 |
| October 2011 | $27.03 | $33.90 |
| September 2011 | $23.46 | $29.42 |
| August 2011 | $26.36 | $33.05 |
| July 2011 | $28.74 | $36.04 |
| June 2011 | $29.84 | $37.42 |
| May 2011 | $30.45 | $38.19 |
| April 2011 | $31.08 | $38.97 |
| March 2011 | $30.18 | $37.85 |
| February 2011 | $29.47 | $36.96 |
| January 2011 | $27.97 | $35.08 |
| December 2010 | $27.73 | $34.78 |
| November 2010 | $25.74 | $32.64 |
| October 2010 | $24.98 | $31.67 |
| September 2010 | $23.99 | $30.42 |
| August 2010 | $21.42 | $27.16 |
| July 2010 | $22.94 | $29.08 |
| June 2010 | $21.40 | $27.13 |
| May 2010 | $23.15 | $29.35 |
| April 2010 | $25.10 | $31.83 |
| March 2010 | $23.78 | $30.15 |
| February 2010 | $22 | $27.90 |
| January 2010 | $20.96 | $26.58 |
| December 2009 | $21.69 | $27.50 |
| November 2009 | $20.10 | $25.76 |
| October 2009 | $19.45 | $24.93 |
| September 2009 | $20.82 | $26.69 |
| August 2009 | $19.58 | $25.10 |
| July 2009 | $18.74 | $24.03 |
| June 2009 | $17.08 | $21.90 |
| May 2009 | $16.89 | $21.65 |
| April 2009 | $16.28 | $20.87 |
| March 2009 | $13.76 | $17.64 |
| February 2009 | $12.57 | $16.12 |
| January 2009 | $14.28 | $18.31 |
| December 2008 | $15.90 | $20.40 |
| November 2008 | $15.07 | $19.75 |
| October 2008 | $17.02 | $22.30 |
| September 2008 | $21.69 | $28.42 |
| August 2008 | $23.94 | $31.37 |
| July 2008 | $23.21 | $30.42 |
| June 2008 | $22.83 | $29.92 |
| May 2008 | $25.06 | $32.84 |
| April 2008 | $23.82 | $31.22 |
| March 2008 | $22.59 | $29.60 |
| February 2008 | $22.70 | $29.76 |
| January 2008 | $23.31 | $30.56 |
| December 2007 | $24.86 | $32.59 |
| November 2007 | $25.04 | $33.28 |
| October 2007 | $26.85 | $35.69 |
| September 2007 | $26.16 | $34.77 |
| August 2007 | $25.61 | $34.04 |
| July 2007 | $25.27 | $33.59 |
| June 2007 | $26.82 | $35.64 |
| May 2007 | $27.25 | $36.22 |
| April 2007 | $26.10 | $34.69 |
| March 2007 | $25.42 | $33.78 |
| February 2007 | $25.11 | $33.38 |
| January 2007 | $25.13 | $33.41 |
| December 2006 | $24.55 | $32.64 |
| November 2006 | $24.55 | $33.01 |
| October 2006 | $23.80 | $32.01 |
| September 2006 | $22.63 | $30.43 |
| August 2006 | $22.43 | $30.16 |
| July 2006 | $21.93 | $29.49 |
| June 2006 | $22.68 | $30.50 |
| May 2006 | $22.64 | $30.44 |
| April 2006 | $23.81 | $32.02 |
| March 2006 | $23.80 | $32.01 |
| February 2006 | $22.85 | $30.73 |
| January 2006 | $22.88 | $30.77 |
| December 2005 | $21.21 | $28.53 |
| November 2005 | $21.21 | $28.84 |
| October 2005 | $20.28 | $27.57 |
| September 2005 | $20.96 | $28.49 |
| August 2005 | $20.81 | $28.29 |
| July 2005 | $21.16 | $28.77 |
| June 2005 | $19.91 | $27.07 |
| May 2005 | $19.23 | $26.15 |
| April 2005 | $18.11 | $24.62 |
| March 2005 | $18.99 | $25.82 |
| February 2005 | $19.43 | $26.42 |
| January 2005 | $19.03 | $25.87 |
| December 2004 | $19.73 | $26.83 |
| November 2004 | $19.04 | $26.17 |
| October 2004 | $17.70 | $24.33 |
| September 2004 | $17.31 | $23.80 |
| August 2004 | $16.61 | $22.83 |
| July 2004 | $16.67 | $22.91 |
| June 2004 | $17.71 | $24.35 |
| May 2004 | $17.02 | $23.39 |
| April 2004 | $16.70 | $22.95 |
| March 2004 | $17.53 | $24.10 |
| February 2004 | $17.33 | $23.82 |
| January 2004 | $17.09 | $23.49 |
| December 2003 | $16.44 | $22.60 |
| November 2003 | $16.06 | $22.29 |
| October 2003 | $15.47 | $21.48 |
| September 2003 | $14.30 | $19.86 |
| August 2003 | $14.54 | $20.19 |
| July 2003 | $13.87 | $19.26 |
| June 2003 | $13.17 | $18.28 |
| May 2003 | $12.91 | $17.92 |
| April 2003 | $11.78 | $16.36 |
| March 2003 | $10.78 | $14.96 |
| February 2003 | $10.64 | $14.77 |
| January 2003 | $10.97 | $15.23 |
| December 2002 | $11.28 | $15.66 |
| November 2002 | $11.95 | $16.81 |
| October 2002 | $10.97 | $15.43 |
| September 2002 | $10.63 | $14.95 |
| August 2002 | $11.45 | $16.11 |
| July 2002 | $11.48 | $16.15 |
| June 2002 | $13.50 | $18.99 |
| May 2002 | $14.16 | $19.91 |
| April 2002 | $14.80 | $20.81 |
| March 2002 | $14.66 | $20.62 |
| February 2002 | $13.57 | $19.08 |
| January 2002 | $13.94 | $19.61 |
| December 2001 | $14.10 | $19.83 |
| November 2001 | $13.29 | $18.91 |
| October 2001 | $12.33 | $17.55 |
| September 2001 | $11.65 | $16.58 |
| August 2001 | $13.47 | $19.17 |
| July 2001 | $13.92 | $19.81 |
| June 2001 | $14.67 | $20.88 |
| May 2001 | $14.11 | $20.08 |
| April 2001 | $13.76 | $19.59 |
| March 2001 | $12.77 | $18.18 |
| February 2001 | $13.43 | $19.12 |
| January 2001 | $14.38 | $20.46 |
| December 2000 | $13.66 | $19.44 |
| November 2000 | $12.20 | $20.98 |
VSMAX
Price: $145.38
52 week price:
Dividend Yield: 1.17%
5-year range yield:
Forward Dividend Yield: 1.14%
Payout Ratio: 18.60%
Dividend Per Share: 1.68 USD
Earnings Per Share: 6.18 USD
P/E Ratio: 20.57
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 195.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 5.63%
DGR5: 9.47%
DGR10: 1.08%
DGR20: 12.84%