Skip to main content
Vanguard Small-Cap Index Fund Institutional Shares (VSCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
116.28
+1.25 (1.09%)
Dec 20, 2024, 8:01 PM EST

VSCIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 19, 2024115.03115.03115.03115.03115.03-0.36%
Dec 18, 2024115.45115.45115.45115.45115.45-4.06%
Dec 17, 2024120.34120.34120.34120.34120.34-1.13%
Dec 16, 2024121.71121.71121.71121.71121.710.31%
Dec 13, 2024121.33121.33121.33121.33121.33-0.48%
Dec 12, 2024121.91121.91121.91121.91121.91-0.70%
Dec 11, 2024122.77122.77122.77122.77122.770.64%
Dec 10, 2024121.99121.99121.99121.99121.99-0.81%
Dec 9, 2024122.98122.98122.98122.98122.98-0.77%
Dec 6, 2024123.93123.93123.93123.93123.930.29%
Dec 5, 2024123.57123.57123.57123.57123.57-0.95%
Dec 4, 2024124.76124.76124.76124.76124.760.43%
Dec 3, 2024124.22124.22124.22124.22124.22-0.24%
Dec 2, 2024124.52124.52124.52124.52124.52-0.18%
Nov 29, 2024124.74124.74124.74124.74124.740.26%
Nov 27, 2024124.42124.42124.42124.42124.42-0.11%
Nov 26, 2024124.56124.56124.56124.56124.56-0.50%
Nov 25, 2024125.19125.19125.19125.19125.191.41%
Nov 22, 2024123.45123.45123.45123.45123.451.54%
Nov 21, 2024121.58121.58121.58121.58121.581.60%
Nov 20, 2024119.66119.66119.66119.66119.660.50%
Nov 19, 2024119.06119.06119.06119.06119.060.49%
Nov 18, 2024118.48118.48118.48118.48118.480.37%
Nov 15, 2024118.04118.04118.04118.04118.04-1.07%
Nov 14, 2024119.32119.32119.32119.32119.32-1.14%
Nov 13, 2024120.70120.70120.70120.70120.70-0.49%
Nov 12, 2024121.29121.29121.29121.29121.29-1.18%
Nov 11, 2024122.74122.74122.74122.74122.741.19%
Nov 8, 2024121.30121.30121.30121.30121.300.79%
Nov 7, 2024120.35120.35120.35120.35120.350.15%
Nov 6, 2024120.17120.17120.17120.17120.174.17%
Nov 5, 2024115.36115.36115.36115.36115.361.62%
Nov 4, 2024113.52113.52113.52113.52113.520.32%
Nov 1, 2024113.16113.16113.16113.16113.160.25%
Oct 31, 2024112.88112.88112.88112.88112.88-1.41%
Oct 30, 2024114.49114.49114.49114.49114.49-0.01%
Oct 29, 2024114.50114.50114.50114.50114.50-0.04%
Oct 28, 2024114.55114.55114.55114.55114.551.15%
Oct 25, 2024113.25113.25113.25113.25113.25-0.46%
Oct 24, 2024113.77113.77113.77113.77113.770.32%
Oct 23, 2024113.41113.41113.41113.41113.41-0.60%
Oct 22, 2024114.09114.09114.09114.09114.09-0.55%
Oct 21, 2024114.72114.72114.72114.72114.72-1.24%
Oct 18, 2024116.16116.16116.16116.16116.160.16%
Oct 17, 2024115.98115.98115.98115.98115.98-0.12%
Oct 16, 2024116.12116.12116.12116.12116.121.00%
Oct 15, 2024114.97114.97114.97114.97114.97-0.18%
Oct 14, 2024115.18115.18115.18115.18115.180.59%
Oct 11, 2024114.51114.51114.51114.51114.511.62%
Oct 10, 2024112.69112.69112.69112.69112.69-0.44%
Oct 9, 2024113.19113.19113.19113.19113.190.53%
Oct 8, 2024112.59112.59112.59112.59112.590.18%
Oct 7, 2024112.39112.39112.39112.39112.39-0.84%
Oct 4, 2024113.34113.34113.34113.34113.341.21%
Oct 3, 2024111.99111.99111.99111.99111.99-0.44%
Oct 2, 2024112.48112.48112.48112.48112.48-0.04%
Oct 1, 2024112.52112.52112.52112.52112.52-1.04%
Sep 30, 2024113.70113.70113.70113.70113.700.11%
Sep 27, 2024113.57113.57113.57113.57113.570.12%
Sep 26, 2024113.43113.43113.43113.43113.090.78%
Sep 25, 2024112.55112.55112.55112.55112.21-0.99%
Sep 24, 2024113.67113.67113.67113.67113.330.19%
Sep 23, 2024113.46113.46113.46113.46113.120.29%
Sep 20, 2024113.13113.13113.13113.13112.79-0.68%
Sep 19, 2024113.90113.90113.90113.90113.561.75%
Sep 18, 2024111.94111.94111.94111.94111.610.05%
Sep 17, 2024111.88111.88111.88111.88111.550.56%
Sep 16, 2024111.26111.26111.26111.26110.930.67%
Sep 13, 2024110.52110.52110.52110.52110.191.91%
Sep 12, 2024108.45108.45108.45108.45108.131.02%
Sep 11, 2024107.35107.35107.35107.35107.030.55%
Sep 10, 2024106.76106.76106.76106.76106.44-0.19%
Sep 9, 2024106.96106.96106.96106.96106.640.47%
Sep 6, 2024106.46106.46106.46106.46106.14-1.54%
Sep 5, 2024108.12108.12108.12108.12107.80-0.53%
Sep 4, 2024108.70108.70108.70108.70108.38-0.22%
Sep 3, 2024108.94108.94108.94108.94108.62-2.58%
Aug 30, 2024111.83111.83111.83111.83111.500.65%
Aug 29, 2024111.11111.11111.11111.11110.780.54%
Aug 28, 2024110.51110.51110.51110.51110.18-0.58%
Aug 27, 2024111.16111.16111.16111.16110.83-0.34%
Aug 26, 2024111.54111.54111.54111.54111.21-0.24%
Aug 23, 2024111.81111.81111.81111.81111.482.45%
Aug 22, 2024109.14109.14109.14109.14108.81-0.68%
Aug 21, 2024109.89109.89109.89109.89109.561.28%
Aug 20, 2024108.50108.50108.50108.50108.18-0.94%
Aug 19, 2024109.53109.53109.53109.53109.200.99%
Aug 16, 2024108.46108.46108.46108.46108.140.14%
Aug 15, 2024108.31108.31108.31108.31107.992.03%
Aug 14, 2024106.15106.15106.15106.15105.83-0.14%
Aug 13, 2024106.30106.30106.30106.30105.981.60%
Aug 12, 2024104.63104.63104.63104.63104.32-0.81%
Aug 9, 2024105.48105.48105.48105.48105.170.04%
Aug 8, 2024105.44105.44105.44105.44105.132.36%
Aug 7, 2024103.01103.01103.01103.01102.70-1.02%
Aug 6, 2024104.07104.07104.07104.07103.761.11%
Aug 5, 2024102.93102.93102.93102.93102.62-2.80%
Aug 2, 2024105.90105.90105.90105.90105.58-3.01%
Aug 1, 2024109.19109.19109.19109.19108.86-2.24%
Jul 31, 2024111.69111.69111.69111.69111.360.55%