Nasdaq - Delayed Quote
USD
Vanguard MStar Total Stk Mkt Idx Inst Pl (VSMPX)
345.52
-0.61
(-0.18%)
At close: 8:10:27 AM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
345.52
345.52
345.52
345.52
345.52
-
Oct 28, 2026
346.13
346.13
346.13
346.13
346.13
-
Oct 27, 2026
345.13
345.13
345.13
345.13
345.13
-
Oct 26, 2026
342.99
342.99
342.99
342.99
342.99
-
Oct 23, 2026
340.70
340.70
340.70
340.70
340.70
-
Oct 22, 2026
342.36
342.36
342.36
342.36
342.36
-
Oct 21, 2026
346.27
346.27
346.27
346.27
346.27
-
Oct 20, 2026
344.29
344.29
344.29
344.29
344.29
-
Oct 19, 2026
342.93
342.93
342.93
342.93
342.93
-
Oct 16, 2026
341.63
341.63
341.63
341.63
341.63
-
Oct 15, 2026
345.65
345.65
345.65
345.65
345.65
-
Oct 14, 2026
344.07
344.07
344.07
344.07
344.07
-
Oct 13, 2026
348.22
348.22
348.22
348.22
348.22
-
Oct 12, 2026
348.43
348.43
348.43
348.43
348.43
-
Oct 9, 2026
348.83
348.83
348.83
348.83
348.83
-
Oct 8, 2026
346.65
346.65
346.65
346.65
346.65
-
Oct 7, 2026
348.09
348.09
348.09
348.09
348.09
-
Oct 6, 2026
349.32
349.32
349.32
349.32
349.32
-
Oct 5, 2026
347.46
347.46
347.46
347.46
347.46
-
Oct 2, 2026
345.19
345.19
345.19
345.19
345.19
-
Oct 1, 2026
342.60
342.60
342.60
342.60
342.60
-
Sep 30, 2026
341.77
341.77
341.77
341.77
341.77
-
Sep 29, 2026
342.67
342.67
342.67
342.67
342.67
-
Sep 28, 2026
0.881
Distribution
Fund distributions shown include income and capital gains
Sep 28, 2026
343.24
343.24
343.24
343.24
343.24
-
Sep 25, 2026
346.90
346.90
346.90
346.90
346.02
-
Sep 24, 2026
345.29
345.29
345.29
345.29
344.41
-
Sep 23, 2026
345.40
345.40
345.40
345.40
344.52
-
Sep 22, 2026
348.18
348.18
348.18
348.18
347.30
-
Sep 21, 2026
348.01
348.01
348.01
348.01
347.13
-
Sep 18, 2026
343.11
343.11
343.11
343.11
342.24
-
Sep 17, 2026
342.77
342.77
342.77
342.77
341.90
-
Sep 16, 2026
339.03
339.03
339.03
339.03
338.17
-
Sep 15, 2026
340.52
340.52
340.52
340.52
339.66
-
Sep 14, 2026
342.12
342.12
342.12
342.12
341.25
-
Sep 11, 2026
343.69
343.69
343.69
343.69
342.82
-
Sep 10, 2026
340.81
340.81
340.81
340.81
339.94
-
Sep 9, 2026
342.94
342.94
342.94
342.94
342.07
-
Sep 8, 2026
344.82
344.82
344.82
344.82
343.94
-
Sep 4, 2026
346.84
346.84
346.84
346.84
345.96
-
Sep 3, 2026
347.92
347.92
347.92
347.92
347.04
-
Sep 2, 2026
344.18
344.18
344.18
344.18
343.31
-
Sep 1, 2026
342.59
342.59
342.59
342.59
341.72
-
Aug 31, 2026
345.28
345.28
345.28
345.28
344.40
-
Aug 28, 2026
346.44
346.44
346.44
346.44
345.56
-
Aug 27, 2026
347.70
347.70
347.70
347.70
346.82
-
Aug 26, 2026
345.38
345.38
345.38
345.38
344.50
-
Aug 25, 2026
345.38
345.38
345.38
345.38
344.50
-
Aug 24, 2026
344.31
344.31
344.31
344.31
343.44
-
Aug 21, 2026
345.48
345.48
345.48
345.48
344.60
-
Aug 20, 2026
343.80
343.80
343.80
343.80
342.93
-
Aug 19, 2026
346.90
346.90
346.90
346.90
346.02
-
Aug 18, 2026
346.11
346.11
346.11
346.11
345.23
-
Aug 17, 2026
348.84
348.84
348.84
348.84
347.95
-
Aug 14, 2026
350.54
350.54
350.54
350.54
349.65
-
Aug 13, 2026
350.94
350.94
350.94
350.94
350.05
-
Aug 12, 2026
348.72
348.72
348.72
348.72
347.83
-
Aug 11, 2026
347.65
347.65
347.65
347.65
346.77
-
Aug 10, 2026
348.52
348.52
348.52
348.52
347.63
-
Aug 7, 2026
348.76
348.76
348.76
348.76
347.87
-
Aug 6, 2026
346.19
346.19
346.19
346.19
345.31
-
Aug 5, 2026
346.85
346.85
346.85
346.85
345.97
-
Aug 4, 2026
347.70
347.70
347.70
347.70
346.82
-
Aug 3, 2026
341.45
341.45
341.45
341.45
340.58
-
Jul 31, 2026
336.32
336.32
336.32
336.32
335.47
-
Jul 30, 2026
334.40
334.40
334.40
334.40
333.55
-
Jul 29, 2026
329.05
329.05
329.05
329.05
328.21
-
Jul 28, 2026
334.13
334.13
334.13
334.13
333.28
-
Jul 27, 2026
333.49
333.49
333.49
333.49
332.64
-
Jul 24, 2026
333.15
333.15
333.15
333.15
332.30
-
Jul 23, 2026
333.07
333.07
333.07
333.07
332.22
-
Jul 22, 2026
336.85
336.85
336.85
336.85
335.99
-
Jul 21, 2026
337.51
337.51
337.51
337.51
336.65
-
Jul 20, 2026
334.41
334.41
334.41
334.41
333.56
-
Jul 17, 2026
335.27
335.27
335.27
335.27
334.42
-
Jul 16, 2026
338.46
338.46
338.46
338.46
337.60
-
Jul 15, 2026
340.11
340.11
340.11
340.11
339.25
-
Jul 14, 2026
338.92
338.92
338.92
338.92
338.06
-
Jul 13, 2026
337.67
337.67
337.67
337.67
336.81
-
Jul 10, 2026
340.37
340.37
340.37
340.37
339.51
-
Jul 9, 2026
339.34
339.34
339.34
339.34
338.48
-
Jul 8, 2026
336.38
336.38
336.38
336.38
335.53
-
Jul 7, 2026
337.61
337.61
337.61
337.61
336.75
-
Jul 6, 2026
339.42
339.42
339.42
339.42
338.56
-
Jul 2, 2026
337.02
337.02
337.02
337.02
336.16
-
Jul 1, 2026
337.19
337.19
337.19
337.19
336.33
-
Jun 30, 2026
338.04
338.04
338.04
338.04
337.18
-
Jun 29, 2026
335.39
335.39
335.39
335.39
334.54
-
Jun 26, 2026
0.962
Distribution
Fund distributions shown include income and capital gains
Jun 26, 2026
331.54
331.54
331.54
331.54
330.70
-
Jun 25, 2026
332.34
332.34
332.34
332.34
330.54
-
Jun 24, 2026
332.12
332.12
332.12
332.12
330.32
-
Jun 23, 2026
332.27
332.27
332.27
332.27
330.47
-
Jun 22, 2026
336.81
336.81
336.81
336.81
334.98
-
Jun 18, 2026
337.97
337.97
337.97
337.97
336.14
-
Jun 17, 2026
334.16
334.16
334.16
334.16
332.35
-
Jun 16, 2026
338.13
338.13
338.13
338.13
336.29
-
Jun 15, 2026
340.14
340.14
340.14
340.14
338.29
-
Jun 12, 2026
334.71
334.71
334.71
334.71
332.89
-
Jun 11, 2026
333.06
333.06
333.06
333.06
331.25
-
Jun 10, 2026
326.93
326.93
326.93
326.93
325.16
-
Jun 9, 2026
332.28
332.28
332.28
332.28
330.48
-
Jun 8, 2026
332.89
332.89
332.89
332.89
331.08
-
Jun 5, 2026
331.80
331.80
331.80
331.80
330.00
-
Jun 4, 2026
340.95
340.95
340.95
340.95
339.10
-
Jun 3, 2026
339.23
339.23
339.23
339.23
337.39
-
Jun 2, 2026
341.82
341.82
341.82
341.82
339.96
-
Jun 1, 2026
340.99
340.99
340.99
340.99
339.14
-
May 29, 2026
340.14
340.14
340.14
340.14
338.29
-
May 28, 2026
339.40
339.40
339.40
339.40
337.56
-
May 27, 2026
337.30
337.30
337.30
337.30
335.47
-
May 26, 2026
337.33
337.33
337.33
337.33
335.50
-
May 22, 2026
334.95
334.95
334.95
334.95
333.13
-
May 21, 2026
333.44
333.44
333.44
333.44
331.63
-
May 20, 2026
332.64
332.64
332.64
332.64
330.83
-
May 19, 2026
328.71
328.71
328.71
328.71
326.93
-
May 18, 2026
330.92
330.92
330.92
330.92
329.12
-
May 15, 2026
331.24
331.24
331.24
331.24
329.44
-
May 14, 2026
335.55
335.55
335.55
335.55
333.73
-
May 13, 2026
333.05
333.05
333.05
333.05
331.24
-
May 12, 2026
331.28
331.28
331.28
331.28
329.48
-
May 11, 2026
332.06
332.06
332.06
332.06
330.26
-
May 8, 2026
331.51
331.51
331.51
331.51
329.71
-
May 7, 2026
328.93
328.93
328.93
328.93
327.14
-
May 6, 2026
330.64
330.64
330.64
330.64
328.85
-
May 5, 2026
325.97
325.97
325.97
325.97
324.20
-
May 4, 2026
323.20
323.20
323.20
323.20
321.45
-
May 1, 2026
324.44
324.44
324.44
324.44
322.68
-
Apr 30, 2026
323.45
323.45
323.45
323.45
321.69
-
Apr 29, 2026
319.76
319.76
319.76
319.76
318.02
-
Apr 28, 2026
320.17
320.17
320.17
320.17
318.43
-
Apr 27, 2026
321.95
321.95
321.95
321.95
320.20
-
Apr 24, 2026
321.63
321.63
321.63
321.63
319.88
-
Apr 23, 2026
319.42
319.42
319.42
319.42
317.69
-
Apr 22, 2026
320.81
320.81
320.81
320.81
319.07
-
Apr 21, 2026
317.70
317.70
317.70
317.70
315.98
-
Apr 20, 2026
319.80
319.80
319.80
319.80
318.06
-
Apr 17, 2026
320.19
320.19
320.19
320.19
318.45
-
Apr 16, 2026
316.13
316.13
316.13
316.13
314.41
-
Apr 15, 2026
315.30
315.30
315.30
315.30
313.59
-
Apr 14, 2026
312.93
312.93
312.93
312.93
311.23
-
Apr 13, 2026
309.37
309.37
309.37
309.37
307.69
-
Apr 10, 2026
305.96
305.96
305.96
305.96
304.30
-
Apr 9, 2026
306.40
306.40
306.40
306.40
304.74
-
Apr 8, 2026
304.70
304.70
304.70
304.70
303.05
-
Apr 7, 2026
297.23
297.23
297.23
297.23
295.62
-
Apr 6, 2026
297.03
297.03
297.03
297.03
295.42
-
Apr 2, 2026
295.69
295.69
295.69
295.69
294.09
-
Apr 1, 2026
295.21
295.21
295.21
295.21
293.61
-
Mar 31, 2026
293.11
293.11
293.11
293.11
291.52
-
Mar 30, 2026
284.65
284.65
284.65
284.65
283.11
-
Mar 27, 2026
0.92
Distribution
Fund distributions shown include income and capital gains
Mar 27, 2026
285.97
285.97
285.97
285.97
284.42
-
Mar 26, 2026
291.86
291.86
291.86
291.86
289.36
-
Mar 25, 2026
296.94
296.94
296.94
296.94
294.40
-
Mar 24, 2026
295.16
295.16
295.16
295.16
292.63
-
Mar 23, 2026
296.11
296.11
296.11
296.11
293.57
-
Mar 20, 2026
292.46
292.46
292.46
292.46
289.96
-
Mar 19, 2026
297.21
297.21
297.21
297.21
294.67
-
Mar 18, 2026
297.78
297.78
297.78
297.78
295.23
-
Mar 17, 2026
301.85
301.85
301.85
301.85
299.27
-
Mar 16, 2026
300.89
300.89
300.89
300.89
298.31
-
Mar 13, 2026
297.86
297.86
297.86
297.86
295.31
-
Mar 12, 2026
299.52
299.52
299.52
299.52
296.96
-
Mar 11, 2026
304.35
304.35
304.35
304.35
301.74
-
Mar 10, 2026
304.62
304.62
304.62
304.62
302.01
-
Mar 9, 2026
305.35
305.35
305.35
305.35
302.74
-
Mar 6, 2026
302.75
302.75
302.75
302.75
300.16
-
Mar 5, 2026
306.95
306.95
306.95
306.95
304.32
-
Mar 4, 2026
308.97
308.97
308.97
308.97
306.32
-
Mar 3, 2026
306.61
306.61
306.61
306.61
303.98
-
Mar 2, 2026
309.80
309.80
309.80
309.80
307.15
-
Feb 27, 2026
309.41
309.41
309.41
309.41
306.76
-
Feb 26, 2026
311.00
311.00
311.00
311.00
308.34
-
Feb 25, 2026
312.19
312.19
312.19
312.19
309.52
-
Feb 24, 2026
309.76
309.76
309.76
309.76
307.11
-
Feb 23, 2026
307.21
307.21
307.21
307.21
304.58
-
Feb 20, 2026
310.74
310.74
310.74
310.74
308.08
-
Feb 19, 2026
308.90
308.90
308.90
308.90
306.26
-
Feb 18, 2026
309.55
309.55
309.55
309.55
306.90
-
Feb 17, 2026
307.81
307.81
307.81
307.81
305.17
-
Feb 13, 2026
307.49
307.49
307.49
307.49
304.86
-
Feb 12, 2026
306.93
306.93
306.93
306.93
304.30
-
Feb 11, 2026
311.90
311.90
311.90
311.90
309.23
-
Feb 10, 2026
312.11
312.11
312.11
312.11
309.44
-
Feb 9, 2026
313.05
313.05
313.05
313.05
310.37
-
Feb 6, 2026
311.51
311.51
311.51
311.51
308.84
-
Feb 5, 2026
304.98
304.98
304.98
304.98
302.37
-
Feb 4, 2026
308.93
308.93
308.93
308.93
306.28
-
Feb 3, 2026
310.42
310.42
310.42
310.42
307.76
-
Feb 2, 2026
312.79
312.79
312.79
312.79
310.11
-
Jan 30, 2026
311.04
311.04
311.04
311.04
308.38
-
Jan 29, 2026
312.76
312.76
312.76
312.76
310.08
-
Jan 28, 2026
313.30
313.30
313.30
313.30
310.62
-
Jan 27, 2026
313.52
313.52
313.52
313.52
310.84
-
Jan 26, 2026
312.34
312.34
312.34
312.34
309.67
-
Jan 23, 2026
311.02
311.02
311.02
311.02
308.36
-
Jan 22, 2026
311.38
311.38
311.38
311.38
308.71
-
Jan 21, 2026
309.65
309.65
309.65
309.65
307.00
-
Jan 20, 2026
305.99
305.99
305.99
305.99
303.37
-
Jan 16, 2026
312.21
312.21
312.21
312.21
309.54
-
Jan 15, 2026
312.33
312.33
312.33
312.33
309.66
-
Jan 14, 2026
311.35
311.35
311.35
311.35
308.68
-
Jan 13, 2026
312.72
312.72
312.72
312.72
310.04
-
Jan 12, 2026
313.28
313.28
313.28
313.28
310.60
-
Jan 9, 2026
312.71
312.71
312.71
312.71
310.03
-
Jan 8, 2026
310.68
310.68
310.68
310.68
308.02
-
Jan 7, 2026
310.53
310.53
310.53
310.53
307.87
-
Jan 6, 2026
311.63
311.63
311.63
311.63
308.96
-
Jan 5, 2026
309.45
309.45
309.45
309.45
306.80
-
Jan 2, 2026
307.21
307.21
307.21
307.21
304.58
-
Dec 31, 2025
306.19
306.19
306.19
306.19
303.57
-
Dec 30, 2025
308.51
308.51
308.51
308.51
305.87
-
Dec 29, 2025
309.05
309.05
309.05
309.05
306.40
-
Dec 26, 2025
310.20
310.20
310.20
310.20
307.54
-
Dec 24, 2025
310.36
310.36
310.36
310.36
307.70
-
Dec 23, 2025
309.40
309.40
309.40
309.40
306.75
-
Dec 22, 2025
0.875
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
308.38
308.38
308.38
308.38
305.74
-
Dec 19, 2025
307.09
307.09
307.09
307.09
303.59
-
Dec 18, 2025
304.37
304.37
304.37
304.37
300.90
-
Dec 17, 2025
302.01
302.01
302.01
302.01
298.57
-
Dec 16, 2025
305.43
305.43
305.43
305.43
301.95
-
Dec 15, 2025
306.19
306.19
306.19
306.19
302.70
-
Dec 12, 2025
306.87
306.87
306.87
306.87
303.38
-
Dec 11, 2025
310.33
310.33
310.33
310.33
306.80
-
Dec 10, 2025
309.40
309.40
309.40
309.40
305.88
-
Dec 9, 2025
307.06
307.06
307.06
307.06
303.56
-
Dec 8, 2025
307.34
307.34
307.34
307.34
303.84
-
Dec 5, 2025
308.35
308.35
308.35
308.35
304.84
-
Dec 4, 2025
307.82
307.82
307.82
307.82
304.31
-
Dec 3, 2025
307.36
307.36
307.36
307.36
303.86
-
Dec 2, 2025
306.07
306.07
306.07
306.07
302.58
-
Dec 1, 2025
305.44
305.44
305.44
305.44
301.96
-
Nov 28, 2025
307.16
307.16
307.16
307.16
303.66
-
Nov 26, 2025
305.44
305.44
305.44
305.44
301.96
-
Nov 25, 2025
303.34
303.34
303.34
303.34
299.89
-
Nov 24, 2025
300.19
300.19
300.19
300.19
296.77
-
Nov 21, 2025
295.59
295.59
295.59
295.59
292.22
-
Nov 20, 2025
292.34
292.34
292.34
292.34
289.01
-
Nov 19, 2025
297.05
297.05
297.05
297.05
293.67
-
Nov 18, 2025
296.06
296.06
296.06
296.06
292.69
-
Nov 17, 2025
298.14
298.14
298.14
298.14
294.75
-
Nov 14, 2025
301.19
301.19
301.19
301.19
297.76
-
Nov 13, 2025
301.31
301.31
301.31
301.31
297.88
-
Nov 12, 2025
306.69
306.69
306.69
306.69
303.20
-
Nov 11, 2025
306.52
306.52
306.52
306.52
303.03
-
Nov 10, 2025
305.89
305.89
305.89
305.89
302.41
-
Nov 7, 2025
301.43
301.43
301.43
301.43
298.00
-
Nov 6, 2025
300.71
300.71
300.71
300.71
297.29
-
Nov 5, 2025
304.22
304.22
304.22
304.22
300.76
-
Nov 4, 2025
302.86
302.86
302.86
302.86
299.41
-
Nov 3, 2025
306.61
306.61
306.61
306.61
303.12
-
Oct 31, 2025
306.27
306.27
306.27
306.27
302.78
-
