Vanguard Small-Cap Index Fund Institutional Shares (VSCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
113.87
-1.84 (-1.59%)
Aug 1, 2025, 4:00 PM EDT
VSCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 115.71 | 115.71 | 115.71 | 115.71 | - | - |
| Jul 31, 2025 | 115.71 | 115.71 | 115.71 | 115.71 | 115.71 | -1.00% |
| Jul 30, 2025 | 116.88 | 116.88 | 116.88 | 116.88 | 116.88 | -0.38% |
| Jul 29, 2025 | 117.33 | 117.33 | 117.33 | 117.33 | 117.33 | -0.33% |
| Jul 28, 2025 | 117.72 | 117.72 | 117.72 | 117.72 | 117.72 | -0.39% |
| Jul 25, 2025 | 118.18 | 118.18 | 118.18 | 118.18 | 118.18 | 0.61% |
| Jul 24, 2025 | 117.46 | 117.46 | 117.46 | 117.46 | 117.46 | -0.89% |
| Jul 23, 2025 | 118.51 | 118.51 | 118.51 | 118.51 | 118.51 | 1.07% |
| Jul 22, 2025 | 117.26 | 117.26 | 117.26 | 117.26 | 117.26 | 1.23% |
| Jul 21, 2025 | 115.84 | 115.84 | 115.84 | 115.84 | 115.84 | -0.60% |
| Jul 18, 2025 | 116.54 | 116.54 | 116.54 | 116.54 | 116.54 | -0.14% |
| Jul 17, 2025 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | 1.20% |
| Jul 16, 2025 | 115.32 | 115.32 | 115.32 | 115.32 | 115.32 | 0.65% |
| Jul 15, 2025 | 114.57 | 114.57 | 114.57 | 114.57 | 114.57 | -1.69% |
| Jul 14, 2025 | 116.54 | 116.54 | 116.54 | 116.54 | 116.54 | 0.35% |
| Jul 11, 2025 | 116.13 | 116.13 | 116.13 | 116.13 | 116.13 | -1.01% |
| Jul 10, 2025 | 117.31 | 117.31 | 117.31 | 117.31 | 117.31 | 0.55% |
| Jul 9, 2025 | 116.67 | 116.67 | 116.67 | 116.67 | 116.67 | 0.72% |
| Jul 8, 2025 | 115.84 | 115.84 | 115.84 | 115.84 | 115.84 | 0.46% |
| Jul 7, 2025 | 115.31 | 115.31 | 115.31 | 115.31 | 115.31 | -1.12% |
| Jul 3, 2025 | 116.62 | 116.62 | 116.62 | 116.62 | 116.62 | 0.71% |
| Jul 2, 2025 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | 0.96% |
| Jul 1, 2025 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | 0.97% |
| Jun 30, 2025 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | -0.16% |
| Jun 27, 2025 | 113.78 | 113.78 | 113.78 | 113.78 | 113.40 | 0.18% |
| Jun 26, 2025 | 113.58 | 113.58 | 113.58 | 113.58 | 113.20 | 1.39% |
| Jun 25, 2025 | 112.02 | 112.02 | 112.02 | 112.02 | 111.65 | -1.02% |
| Jun 24, 2025 | 113.18 | 113.18 | 113.18 | 113.18 | 112.80 | 1.12% |
| Jun 23, 2025 | 111.93 | 111.93 | 111.93 | 111.93 | 111.56 | 0.90% |
| Jun 20, 2025 | 110.93 | 110.93 | 110.93 | 110.93 | 110.56 | 0.06% |
| Jun 18, 2025 | 110.86 | 110.86 | 110.86 | 110.86 | 110.49 | 0.51% |
| Jun 17, 2025 | 110.30 | 110.30 | 110.30 | 110.30 | 109.93 | -0.93% |
| Jun 16, 2025 | 111.33 | 111.33 | 111.33 | 111.33 | 110.96 | 1.18% |
| Jun 13, 2025 | 110.03 | 110.03 | 110.03 | 110.03 | 109.66 | -1.61% |
| Jun 12, 2025 | 111.83 | 111.83 | 111.83 | 111.83 | 111.46 | -0.13% |
| Jun 11, 2025 | 111.97 | 111.97 | 111.97 | 111.97 | 111.60 | -0.39% |
| Jun 10, 2025 | 112.41 | 112.41 | 112.41 | 112.41 | 112.04 | 0.36% |
| Jun 9, 2025 | 112.01 | 112.01 | 112.01 | 112.01 | 111.64 | 0.33% |
| Jun 6, 2025 | 111.64 | 111.64 | 111.64 | 111.64 | 111.27 | 1.14% |
| Jun 5, 2025 | 110.38 | 110.38 | 110.38 | 110.38 | 110.01 | -0.15% |
| Jun 4, 2025 | 110.55 | 110.55 | 110.55 | 110.55 | 110.18 | -0.09% |
| Jun 3, 2025 | 110.65 | 110.65 | 110.65 | 110.65 | 110.28 | 1.32% |
| Jun 2, 2025 | 109.21 | 109.21 | 109.21 | 109.21 | 108.85 | -0.12% |
| May 30, 2025 | 109.34 | 109.34 | 109.34 | 109.34 | 108.98 | -0.34% |
| May 29, 2025 | 109.71 | 109.71 | 109.71 | 109.71 | 109.34 | 0.25% |
| May 28, 2025 | 109.44 | 109.44 | 109.44 | 109.44 | 109.08 | -1.08% |
| May 27, 2025 | 110.63 | 110.63 | 110.63 | 110.63 | 110.26 | 2.24% |
| May 23, 2025 | 108.21 | 108.21 | 108.21 | 108.21 | 107.85 | -0.37% |
| May 22, 2025 | 108.61 | 108.61 | 108.61 | 108.61 | 108.25 | -0.06% |
| May 21, 2025 | 108.68 | 108.68 | 108.68 | 108.68 | 108.32 | -2.75% |