Vanguard Small-Cap Index Fund Institutional Shares (VSCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
129.28
-1.40 (-1.07%)
At close: Jan 30, 2026
VSCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 30, 2026 | 129.28 | 129.28 | 129.28 | 129.28 | 129.28 | -1.07% |
| Jan 29, 2026 | 130.68 | 130.68 | 130.68 | 130.68 | 130.68 | -0.17% |
| Jan 28, 2026 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | -0.29% |
| Jan 27, 2026 | 131.28 | 131.28 | 131.28 | 131.28 | 131.28 | 0.02% |
| Jan 26, 2026 | 131.26 | 131.26 | 131.26 | 131.26 | 131.26 | -0.26% |
| Jan 23, 2026 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | -1.13% |
| Jan 22, 2026 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | 0.34% |
| Jan 21, 2026 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | 1.87% |
| Jan 20, 2026 | 130.21 | 130.21 | 130.21 | 130.21 | 130.21 | -1.36% |
| Jan 16, 2026 | 132.01 | 132.01 | 132.01 | 132.01 | 132.01 | -0.13% |
| Jan 15, 2026 | 132.18 | 132.18 | 132.18 | 132.18 | 132.18 | 1.02% |
| Jan 14, 2026 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | 0.22% |
| Jan 13, 2026 | 130.56 | 130.56 | 130.56 | 130.56 | 130.56 | 0.07% |
| Jan 12, 2026 | 130.47 | 130.47 | 130.47 | 130.47 | 130.47 | 0.19% |
| Jan 9, 2026 | 130.22 | 130.22 | 130.22 | 130.22 | 130.22 | 0.94% |
| Jan 8, 2026 | 129.01 | 129.01 | 129.01 | 129.01 | 129.01 | 0.67% |
| Jan 7, 2026 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | -0.72% |
| Jan 6, 2026 | 129.08 | 129.08 | 129.08 | 129.08 | 129.08 | 1.65% |
| Jan 5, 2026 | 126.99 | 126.99 | 126.99 | 126.99 | 126.99 | 1.32% |
| Jan 2, 2026 | 125.34 | 125.34 | 125.34 | 125.34 | 125.34 | 1.42% |
| Dec 31, 2025 | 123.58 | 123.58 | 123.58 | 123.58 | 123.58 | -0.99% |
| Dec 30, 2025 | 124.81 | 124.81 | 124.81 | 124.81 | 124.81 | -0.39% |
| Dec 29, 2025 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | -0.52% |
| Dec 26, 2025 | 125.95 | 125.95 | 125.95 | 125.95 | 125.95 | -0.20% |
| Dec 24, 2025 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | 0.22% |
| Dec 23, 2025 | 125.92 | 125.92 | 125.92 | 125.92 | 125.92 | -0.51% |
| Dec 22, 2025 | 126.57 | 126.57 | 126.57 | 126.57 | 126.57 | 0.68% |
| Dec 19, 2025 | 125.26 | 125.26 | 125.26 | 125.71 | 125.26 | 0.99% |
| Dec 18, 2025 | 124.04 | 124.04 | 124.04 | 124.48 | 124.04 | 0.54% |
| Dec 17, 2025 | 123.37 | 123.37 | 123.37 | 123.81 | 123.37 | -0.58% |
| Dec 16, 2025 | 124.09 | 124.09 | 124.09 | 124.53 | 124.09 | -0.50% |
| Dec 15, 2025 | 124.72 | 124.72 | 124.72 | 125.16 | 124.72 | -0.55% |
| Dec 12, 2025 | 125.40 | 125.40 | 125.40 | 125.85 | 125.40 | -1.34% |
| Dec 11, 2025 | 127.11 | 127.11 | 127.11 | 127.56 | 127.11 | 1.13% |
| Dec 10, 2025 | 125.68 | 125.68 | 125.68 | 126.13 | 125.68 | 1.59% |
| Dec 9, 2025 | 123.71 | 123.71 | 123.71 | 124.15 | 123.71 | -0.06% |
| Dec 8, 2025 | 123.78 | 123.78 | 123.78 | 124.22 | 123.78 | -0.40% |
| Dec 5, 2025 | 124.28 | 124.28 | 124.28 | 124.72 | 124.28 | 0.02% |
| Dec 4, 2025 | 124.25 | 124.25 | 124.25 | 124.69 | 124.25 | 0.50% |
| Dec 3, 2025 | 123.63 | 123.63 | 123.63 | 124.07 | 123.63 | 1.03% |
| Dec 2, 2025 | 122.36 | 122.36 | 122.36 | 122.80 | 122.36 | -0.22% |
| Dec 1, 2025 | 122.63 | 122.63 | 122.63 | 123.07 | 122.63 | -0.69% |
| Nov 28, 2025 | 123.49 | 123.49 | 123.49 | 123.93 | 123.49 | 0.58% |
| Nov 26, 2025 | 122.78 | 122.78 | 122.78 | 123.22 | 122.78 | 0.69% |
| Nov 25, 2025 | 121.95 | 121.95 | 121.95 | 122.38 | 121.94 | 1.97% |
| Nov 24, 2025 | 119.59 | 119.59 | 119.59 | 120.02 | 119.59 | 1.27% |
| Nov 21, 2025 | 118.09 | 118.09 | 118.09 | 118.51 | 118.09 | 2.47% |
| Nov 20, 2025 | 115.24 | 115.24 | 115.24 | 115.65 | 115.24 | -1.75% |
| Nov 19, 2025 | 117.29 | 117.29 | 117.29 | 117.71 | 117.29 | 0.02% |
| Nov 18, 2025 | 117.27 | 117.27 | 117.27 | 117.69 | 117.27 | 0.20% |