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 |
|---|---|---|
| June 2026 | $339.23 | $339.23 |
| May 2026 | $340.14 | $340.14 |
| April 2026 | $323.45 | $323.45 |
| March 2026 | $293.11 | $293.11 |
| February 2026 | $308.44 | $309.41 |
| January 2026 | $310.06 | $311.04 |
| December 2025 | $305.22 | $306.19 |
| November 2025 | $305.32 | $307.16 |
| October 2025 | $304.44 | $306.27 |
| September 2025 | $297.94 | $299.74 |
| August 2025 | $287.95 | $290.50 |
| July 2025 | $281.53 | $284.02 |
| June 2025 | $275.25 | $277.69 |
| May 2025 | $261.94 | $265.06 |
| April 2025 | $246.32 | $249.26 |
| March 2025 | $247.97 | $250.93 |
| February 2025 | $263.49 | $267.57 |
| January 2025 | $268.61 | $272.77 |
| December 2024 | $260.54 | $264.58 |
| November 2024 | $268.68 | $273.72 |
| October 2024 | $251.96 | $256.69 |
| September 2024 | $253.87 | $258.63 |
| August 2024 | $248.77 | $254.22 |
| July 2024 | $243.50 | $248.83 |
| June 2024 | $239.10 | $244.34 |
| May 2024 | $231.83 | $237.75 |
| April 2024 | $221.37 | $227.02 |
| March 2024 | $231.59 | $237.50 |
| February 2024 | $224.37 | $230.91 |
| January 2024 | $212.87 | $219.07 |
| December 2023 | $210.52 | $216.65 |
| November 2023 | $199.90 | $206.59 |
| October 2023 | $182.77 | $188.89 |
| September 2023 | $187.70 | $193.98 |
| August 2023 | $197.14 | $204.48 |
| July 2023 | $201.01 | $208.50 |
| June 2023 | $194.08 | $201.31 |
| May 2023 | $181.64 | $189.13 |
| April 2023 | $180.89 | $188.34 |
| March 2023 | $179.01 | $186.39 |
| February 2023 | $174.42 | $182.33 |
| January 2023 | $178.59 | $186.68 |
| December 2022 | $167.06 | $174.63 |
| November 2022 | $177.47 | $186.42 |
| October 2022 | $168.64 | $177.15 |
| September 2022 | $155.90 | $163.76 |
| August 2022 | $171.84 | $181.27 |
| July 2022 | $178.51 | $188.30 |
| June 2022 | $163.17 | $172.12 |
| May 2022 | $178.07 | $188.59 |
| April 2022 | $178.53 | $189.08 |
| March 2022 | $196.22 | $207.81 |
| February 2022 | $190.06 | $201.93 |
| January 2022 | $195.02 | $207.20 |
| December 2021 | $207.53 | $220.49 |
| November 2021 | $199.90 | $213.15 |
| October 2021 | $202.90 | $216.35 |
| September 2021 | $190.11 | $202.72 |
| August 2021 | $199.03 | $212.91 |
| July 2021 | $193.48 | $206.97 |
| June 2021 | $190.22 | $203.49 |
| May 2021 | $185.49 | $199.04 |
| April 2021 | $184.70 | $198.19 |
| March 2021 | $175.66 | $188.49 |
| February 2021 | $169.76 | $182.77 |
| January 2021 | $164.51 | $177.11 |
| December 2020 | $165.04 | $177.69 |
| November 2020 | $158 | $170.80 |
| October 2020 | $140.82 | $152.23 |
| September 2020 | $143.91 | $155.57 |
| August 2020 | $149.22 | $161.98 |
| July 2020 | $139.22 | $151.12 |
| June 2020 | $131.78 | $143.04 |
| May 2020 | $128.84 | $140.47 |
| April 2020 | $122.26 | $133.30 |
| March 2020 | $107.94 | $117.69 |
| February 2020 | $125.16 | $137.16 |
| January 2020 | $136.30 | $149.36 |
| December 2019 | $136.39 | $149.46 |
| November 2019 | $132.59 | $146.09 |
| October 2019 | $127.76 | $140.77 |
| September 2019 | $125.12 | $137.86 |
| August 2019 | $123.02 | $136.17 |
| July 2019 | $125.55 | $138.97 |
| June 2019 | $123.76 | $136.99 |
| May 2019 | $115.68 | $128.52 |
| April 2019 | $123.64 | $137.36 |
| March 2019 | $118.90 | $132.10 |
| February 2019 | $117.22 | $130.92 |
| January 2019 | $113.24 | $126.48 |
| December 2018 | $104.28 | $116.47 |
| November 2018 | $114.96 | $129.14 |
| October 2018 | $112.63 | $126.52 |
| September 2018 | $121.62 | $136.62 |
| August 2018 | $121.42 | $137.05 |
| July 2018 | $117.36 | $132.47 |
| June 2018 | $113.56 | $128.18 |
| May 2018 | $112.80 | $127.86 |
| April 2018 | $109.71 | $124.36 |
| March 2018 | $109.30 | $123.89 |
| February 2018 | $111.50 | $126.91 |
| January 2018 | $115.81 | $131.81 |
| December 2017 | $109.95 | $125.14 |
| November 2017 | $108.85 | $124.50 |
| October 2017 | $105.64 | $120.83 |
| September 2017 | $103.39 | $118.26 |
| August 2017 | $100.92 | $115.93 |
| July 2017 | $100.74 | $115.73 |
| June 2017 | $98.90 | $113.61 |
| May 2017 | $97.99 | $113.09 |
| April 2017 | $97 | $111.95 |
| March 2017 | $95.98 | $110.77 |
| February 2017 | $95.91 | $111.19 |
| January 2017 | $92.47 | $107.20 |
| December 2016 | $90.72 | $105.18 |
| November 2016 | $89 | $103.83 |
| October 2016 | $85.22 | $99.42 |
| September 2016 | $87.14 | $101.66 |
| August 2016 | $86.99 | $101.99 |
| July 2016 | $86.76 | $101.72 |
| June 2016 | $83.45 | $97.84 |
| May 2016 | $83.26 | $98.05 |
| April 2016 | $81.79 | $96.33 |
| March 2016 | $81.27 | $95.71 |
| February 2016 | $75.93 | $89.85 |
| January 2016 | $75.95 | $89.87 |
| December 2015 | $80.50 | $95.26 |
| November 2015 | $82.18 | $97.80 |
| October 2015 | $81.72 | $97.25 |
| September 2015 | $75.77 | $90.17 |
| August 2015 | $78.06 | $93.37 |
| July 2015 | $83.04 | $99.33 |
| June 2015 | $81.70 | $97.73 |
| May 2015 | $83.12 | $99.85 |
| April 2015 | $81.98 | $98.48 |
VSMPX
Price: $339.23
52 week price:
Dividend Yield: 1.06%
5-year range yield:
Forward Dividend Yield: 1.08%
Dividend Per Share: 3.68 USD
Earnings Per Share: 11.53 USD
P/E Ratio: 26.26
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 2.0 trillion
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 7.88%
DGR5: 6.35%