Skip to main content
Vanguard Small-Cap Index Fund Institutional Shares (VSCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
114.80
-3.11 (-2.64%)
Feb 21, 2025, 8:02 PM EST

VSCIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 20, 2025117.91117.91117.91117.91117.91-0.93%
Feb 19, 2025119.02119.02119.02119.02119.02-0.53%
Feb 18, 2025119.65119.65119.65119.65119.650.68%
Feb 14, 2025118.84118.84118.84118.84118.840.05%
Feb 13, 2025118.78118.78118.78118.78118.781.16%
Feb 12, 2025117.42117.42117.42117.42117.42-0.72%
Feb 11, 2025118.27118.27118.27118.27118.27-0.51%
Feb 10, 2025118.88118.88118.88118.88118.880.19%
Feb 7, 2025118.66118.66118.66118.66118.66-1.01%
Feb 6, 2025119.87119.87119.87119.87119.87-0.17%
Feb 5, 2025120.07120.07120.07120.07120.070.80%
Feb 4, 2025119.12119.12119.12119.12119.120.79%
Feb 3, 2025118.19118.19118.19118.19118.19-1.20%
Jan 31, 2025119.63119.63119.63119.63119.63-0.94%
Jan 30, 2025120.76120.76120.76120.76120.761.19%
Jan 29, 2025119.34119.34119.34119.34119.34-0.43%
Jan 28, 2025119.85119.85119.85119.85119.850.36%
Jan 27, 2025119.42119.42119.42119.42119.42-1.02%
Jan 24, 2025120.65120.65120.65120.65120.65-0.15%
Jan 23, 2025120.83120.83120.83120.83120.830.34%
Jan 22, 2025120.42120.42120.42120.42120.42-0.50%
Jan 21, 2025121.02121.02121.02121.02121.021.66%
Jan 17, 2025119.04119.04119.04119.04119.040.40%
Jan 16, 2025118.56118.56118.56118.56118.560.61%
Jan 15, 2025117.84117.84117.84117.84117.841.43%
Jan 14, 2025116.18116.18116.18116.18116.181.14%
Jan 13, 2025114.87114.87114.87114.87114.870.64%
Jan 10, 2025114.14114.14114.14114.14114.14-1.54%
Jan 8, 2025115.92115.92115.92115.92115.92-0.06%
Jan 7, 2025115.99115.99115.99115.99115.99-0.76%
Jan 6, 2025116.88116.88116.88116.88116.880.15%
Jan 3, 2025116.71116.71116.71116.71116.711.47%
Jan 2, 2025115.02115.02115.02115.02115.02-0.11%
Dec 31, 2024115.15115.15115.15115.15115.150.10%
Dec 30, 2024115.03115.03115.03115.03115.03-0.83%
Dec 27, 2024115.99115.99115.99115.99115.99-1.17%
Dec 26, 2024117.36117.36117.36117.36117.360.42%
Dec 24, 2024116.87116.87116.87116.87116.870.84%
Dec 23, 2024115.90115.90115.90115.90115.90-0.33%
Dec 20, 2024116.28116.28116.28116.28115.851.09%
Dec 19, 2024115.03115.03115.03115.03114.60-0.36%
Dec 18, 2024115.45115.45115.45115.45115.02-4.06%
Dec 17, 2024120.34120.34120.34120.34119.89-1.13%
Dec 16, 2024121.71121.71121.71121.71121.250.31%
Dec 13, 2024121.33121.33121.33121.33120.88-0.48%
Dec 12, 2024121.91121.91121.91121.91121.45-0.70%
Dec 11, 2024122.77122.77122.77122.77122.310.64%
Dec 10, 2024121.99121.99121.99121.99121.53-0.81%
Dec 9, 2024122.98122.98122.98122.98122.52-0.77%
Dec 6, 2024123.93123.93123.93123.93123.470.29%
Dec 5, 2024123.57123.57123.57123.57123.11-0.95%
Dec 4, 2024124.76124.76124.76124.76124.290.43%
Dec 3, 2024124.22124.22124.22124.22123.76-0.24%
Dec 2, 2024124.52124.52124.52124.52124.05-0.18%
Nov 29, 2024124.74124.74124.74124.74124.270.26%
Nov 27, 2024124.42124.42124.42124.42123.95-0.11%
Nov 26, 2024124.56124.56124.56124.56124.09-0.50%
Nov 25, 2024125.19125.19125.19125.19124.721.41%
Nov 22, 2024123.45123.45123.45123.45122.991.54%
Nov 21, 2024121.58121.58121.58121.58121.131.60%
Nov 20, 2024119.66119.66119.66119.66119.210.50%
Nov 19, 2024119.06119.06119.06119.06118.610.49%
Nov 18, 2024118.48118.48118.48118.48118.040.37%
Nov 15, 2024118.04118.04118.04118.04117.60-1.07%
Nov 14, 2024119.32119.32119.32119.32118.87-1.14%
Nov 13, 2024120.70120.70120.70120.70120.25-0.49%
Nov 12, 2024121.29121.29121.29121.29120.84-1.18%
Nov 11, 2024122.74122.74122.74122.74122.281.19%
Nov 8, 2024121.30121.30121.30121.30120.850.79%
Nov 7, 2024120.35120.35120.35120.35119.900.15%
Nov 6, 2024120.17120.17120.17120.17119.724.17%
Nov 5, 2024115.36115.36115.36115.36114.931.62%
Nov 4, 2024113.52113.52113.52113.52113.100.32%
Nov 1, 2024113.16113.16113.16113.16112.740.25%
Oct 31, 2024112.88112.88112.88112.88112.46-1.41%
Oct 30, 2024114.49114.49114.49114.49114.06-0.01%
Oct 29, 2024114.50114.50114.50114.50114.07-0.04%
Oct 28, 2024114.55114.55114.55114.55114.121.15%
Oct 25, 2024113.25113.25113.25113.25112.83-0.46%
Oct 24, 2024113.77113.77113.77113.77113.340.32%
Oct 23, 2024113.41113.41113.41113.41112.99-0.60%
Oct 22, 2024114.09114.09114.09114.09113.66-0.55%
Oct 21, 2024114.72114.72114.72114.72114.29-1.24%
Oct 18, 2024116.16116.16116.16116.16115.730.16%
Oct 17, 2024115.98115.98115.98115.98115.55-0.12%
Oct 16, 2024116.12116.12116.12116.12115.691.00%
Oct 15, 2024114.97114.97114.97114.97114.54-0.18%
Oct 14, 2024115.18115.18115.18115.18114.750.59%
Oct 11, 2024114.51114.51114.51114.51114.081.62%
Oct 10, 2024112.69112.69112.69112.69112.27-0.44%
Oct 9, 2024113.19113.19113.19113.19112.770.53%
Oct 8, 2024112.59112.59112.59112.59112.170.18%
Oct 7, 2024112.39112.39112.39112.39111.97-0.84%
Oct 4, 2024113.34113.34113.34113.34112.921.21%
Oct 3, 2024111.99111.99111.99111.99111.57-0.44%
Oct 2, 2024112.48112.48112.48112.48112.06-0.04%
Oct 1, 2024112.52112.52112.52112.52112.10-1.04%
Sep 30, 2024113.70113.70113.70113.70113.270.11%
Sep 27, 2024113.57113.57113.57113.57113.150.12%
Sep 26, 2024113.43113.43113.43113.43112.670.78%