Vanguard Total Stock Market Index Fund Institutional Plus Shares ( VSMPX) - Price History
Monthly price history for VSMPX (Vanguard Total Stock Market Index Fund Institutional Plus Shares)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $346.11 | $346.11 |
| July 2026 | $336.32 | $336.32 |
| June 2026 | $338.04 | $338.04 |
| May 2026 | $339.16 | $340.14 |
| April 2026 | $322.51 | $323.45 |
| March 2026 | $292.26 | $293.11 |
| February 2026 | $307.54 | $309.41 |
| January 2026 | $309.16 | $311.04 |
| December 2025 | $304.34 | $306.19 |
| November 2025 | $304.44 | $307.16 |
| October 2025 | $303.55 | $306.27 |
| September 2025 | $297.08 | $299.74 |
| August 2025 | $287.12 | $290.50 |
| July 2025 | $280.71 | $284.02 |
| June 2025 | $274.46 | $277.69 |
| May 2025 | $261.18 | $265.06 |
| April 2025 | $245.61 | $249.26 |
| March 2025 | $247.26 | $250.93 |
| February 2025 | $262.73 | $267.57 |
| January 2025 | $267.83 | $272.77 |
| December 2024 | $259.79 | $264.58 |
| November 2024 | $267.90 | $273.72 |
| October 2024 | $251.23 | $256.69 |
| September 2024 | $253.13 | $258.63 |
| August 2024 | $248.05 | $254.22 |
| July 2024 | $242.79 | $248.83 |
| June 2024 | $238.41 | $244.34 |
| May 2024 | $231.16 | $237.75 |
| April 2024 | $220.73 | $227.02 |
| March 2024 | $230.92 | $237.50 |
| February 2024 | $223.72 | $230.91 |
| January 2024 | $212.25 | $219.07 |
| December 2023 | $209.91 | $216.65 |
| November 2023 | $199.32 | $206.59 |
| October 2023 | $182.24 | $188.89 |
| September 2023 | $187.15 | $193.98 |
| August 2023 | $196.57 | $204.48 |
| July 2023 | $200.43 | $208.50 |
| June 2023 | $193.52 | $201.31 |
| May 2023 | $181.12 | $189.13 |
| April 2023 | $180.36 | $188.34 |
| March 2023 | $178.50 | $186.39 |
| February 2023 | $173.92 | $182.33 |
| January 2023 | $178.07 | $186.68 |
| December 2022 | $166.58 | $174.63 |
| November 2022 | $176.96 | $186.42 |
| October 2022 | $168.16 | $177.15 |
| September 2022 | $155.45 | $163.76 |
| August 2022 | $171.35 | $181.27 |
| July 2022 | $177.99 | $188.30 |
| June 2022 | $162.70 | $172.12 |
| May 2022 | $177.56 | $188.59 |
| April 2022 | $178.02 | $189.08 |
| March 2022 | $195.65 | $207.81 |
| February 2022 | $189.51 | $201.93 |
| January 2022 | $194.46 | $207.20 |
| December 2021 | $206.93 | $220.49 |
| November 2021 | $199.32 | $213.15 |
| October 2021 | $202.31 | $216.35 |
| September 2021 | $189.56 | $202.72 |
| August 2021 | $198.45 | $212.91 |
| July 2021 | $192.92 | $206.97 |
| June 2021 | $189.67 | $203.49 |
| May 2021 | $184.95 | $199.04 |
| April 2021 | $184.16 | $198.19 |
| March 2021 | $175.15 | $188.49 |
| February 2021 | $169.27 | $182.77 |
| January 2021 | $164.03 | $177.11 |
| December 2020 | $164.57 | $177.69 |
| November 2020 | $157.54 | $170.80 |
| October 2020 | $140.41 | $152.23 |
| September 2020 | $143.50 | $155.57 |
| August 2020 | $148.79 | $161.98 |
| July 2020 | $138.82 | $151.12 |
| June 2020 | $131.39 | $143.04 |
| May 2020 | $128.46 | $140.47 |
| April 2020 | $121.90 | $133.30 |
| March 2020 | $107.63 | $117.69 |
| February 2020 | $124.80 | $137.16 |
| January 2020 | $135.90 | $149.36 |
| December 2019 | $135.99 | $149.46 |
| November 2019 | $132.21 | $146.09 |
| October 2019 | $127.39 | $140.77 |
| September 2019 | $124.76 | $137.86 |
| August 2019 | $122.67 | $136.17 |
| July 2019 | $125.19 | $138.97 |
| June 2019 | $123.40 | $136.99 |
| May 2019 | $115.34 | $128.52 |
| April 2019 | $123.28 | $137.36 |
| March 2019 | $118.56 | $132.10 |
| February 2019 | $116.88 | $130.92 |
| January 2019 | $112.91 | $126.48 |
| December 2018 | $103.98 | $116.47 |
| November 2018 | $114.63 | $129.14 |
| October 2018 | $112.30 | $126.52 |
| September 2018 | $121.27 | $136.62 |
| August 2018 | $121.07 | $137.05 |
| July 2018 | $117.02 | $132.47 |
| June 2018 | $113.23 | $128.18 |
| May 2018 | $112.47 | $127.86 |
| April 2018 | $109.39 | $124.36 |
| March 2018 | $108.98 | $123.89 |
| February 2018 | $111.18 | $126.91 |
| January 2018 | $115.47 | $131.81 |
| December 2017 | $109.63 | $125.14 |
| November 2017 | $108.53 | $124.50 |
| October 2017 | $105.33 | $120.83 |
| September 2017 | $103.09 | $118.26 |
| August 2017 | $100.62 | $115.93 |
| July 2017 | $100.45 | $115.73 |
| June 2017 | $98.61 | $113.61 |
| May 2017 | $97.71 | $113.09 |
| April 2017 | $96.72 | $111.95 |
| March 2017 | $95.70 | $110.77 |
| February 2017 | $95.63 | $111.19 |
| January 2017 | $92.20 | $107.20 |
| December 2016 | $90.46 | $105.18 |
| November 2016 | $88.74 | $103.83 |
| October 2016 | $84.97 | $99.42 |
| September 2016 | $86.89 | $101.66 |
| August 2016 | $86.73 | $101.99 |
| July 2016 | $86.50 | $101.72 |
| June 2016 | $83.20 | $97.84 |
| May 2016 | $83.01 | $98.05 |
| April 2016 | $81.56 | $96.33 |
| March 2016 | $81.03 | $95.71 |
| February 2016 | $75.71 | $89.85 |
| January 2016 | $75.73 | $89.87 |
| December 2015 | $80.27 | $95.26 |
| November 2015 | $81.95 | $97.80 |
| October 2015 | $81.48 | $97.25 |
| September 2015 | $75.55 | $90.17 |
| August 2015 | $77.83 | $93.37 |
| July 2015 | $82.80 | $99.33 |
| June 2015 | $81.47 | $97.73 |
| May 2015 | $82.88 | $99.85 |
| April 2015 | $81.74 | $98.48 |
VSMPX
Price: $346.11
52 week price:
Dividend Yield: 1.04%
5-year range yield:
Forward Dividend Yield: 1.10%
Dividend Per Share: 3.85 USD
Earnings Per Share: 11.53 USD
P/E Ratio: 26.26
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 2.4 trillion
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 6.79%
DGR5: 5.14%
DGR10: 30.00%