CollegeAdvantage 529 Savings Plan - ING Small Company Option (VOSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
53.38
+0.20 (0.38%)
At close: Aug 27, 2026
VOSIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | 0.38% |
| Aug 26, 2026 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | 0.09% |
| Aug 25, 2026 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | 0.51% |
| Aug 24, 2026 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | -0.94% |
| Aug 21, 2026 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | 0.77% |
| Aug 20, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | -1.27% |
| Aug 19, 2026 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | 0.26% |
| Aug 18, 2026 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | -1.58% |
| Aug 17, 2026 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | 0.04% |
| Aug 14, 2026 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | 0.43% |
| Aug 13, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 0.33% |
| Aug 12, 2026 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | 0.71% |
| Aug 11, 2026 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | 0.34% |
| Aug 10, 2026 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | -0.47% |
| Aug 7, 2026 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | 1.19% |
| Aug 6, 2026 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | -0.41% |
| Aug 5, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -0.50% |
| Aug 4, 2026 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | 1.89% |
| Aug 3, 2026 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | 1.61% |
| Jul 31, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | -0.44% |
| Jul 30, 2026 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | 1.41% |
| Jul 29, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | -1.60% |
| Jul 28, 2026 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | -0.13% |
| Jul 27, 2026 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | 0.39% |
| Jul 24, 2026 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | -0.38% |
| Jul 23, 2026 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | -0.55% |
| Jul 22, 2026 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | -0.76% |
| Jul 21, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | 1.60% |
| Jul 20, 2026 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | -0.40% |
| Jul 17, 2026 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | -0.50% |
| Jul 16, 2026 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | -0.36% |
| Jul 15, 2026 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | 0.23% |
| Jul 14, 2026 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | 0.46% |
| Jul 13, 2026 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | -0.70% |
| Jul 10, 2026 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | -0.47% |
| Jul 9, 2026 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | 1.32% |
| Jul 8, 2026 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | -0.57% |
| Jul 7, 2026 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | -0.78% |
| Jul 6, 2026 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | 0.57% |
| Jul 2, 2026 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | -0.87% |
| Jul 1, 2026 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | -0.36% |
| Jun 30, 2026 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | 0.49% |
| Jun 29, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | -0.04% |
| Jun 26, 2026 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | -0.13% |
| Jun 25, 2026 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | 0.66% |
| Jun 24, 2026 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | 0.19% |
| Jun 23, 2026 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | -1.09% |
| Jun 22, 2026 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | 0.99% |
| Jun 18, 2026 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | 1.92% |
| Jun 17, 2026 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | -0.67% |