Vanguard Small-Cap Index Fund Institutional Plus Shares (VSCPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
312.66
-1.91 (-0.61%)
Mar 27, 2025, 5:00 PM EST
VSCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 306.62 | 306.62 | 306.62 | 306.62 | 306.62 | -1.93% |
| Mar 27, 2025 | 312.66 | 312.66 | 312.66 | 312.66 | 312.66 | -1.02% |
| Mar 26, 2025 | 315.87 | 315.87 | 315.87 | 315.87 | 314.57 | -0.79% |
| Mar 25, 2025 | 318.38 | 318.38 | 318.38 | 318.38 | 317.07 | -0.37% |
| Mar 24, 2025 | 319.57 | 319.57 | 319.57 | 319.57 | 318.26 | 2.51% |
| Mar 21, 2025 | 311.76 | 311.76 | 311.76 | 311.76 | 310.48 | -0.40% |
| Mar 20, 2025 | 313.00 | 313.00 | 313.00 | 313.00 | 311.72 | -0.66% |
| Mar 19, 2025 | 315.08 | 315.08 | 315.08 | 315.08 | 313.79 | 1.37% |
| Mar 18, 2025 | 310.81 | 310.81 | 310.81 | 310.81 | 309.54 | -0.88% |
| Mar 17, 2025 | 313.57 | 313.57 | 313.57 | 313.57 | 312.28 | 1.41% |
| Mar 14, 2025 | 309.22 | 309.22 | 309.22 | 309.22 | 307.95 | 2.60% |
| Mar 13, 2025 | 301.38 | 301.38 | 301.38 | 301.38 | 300.14 | -1.80% |
| Mar 12, 2025 | 306.91 | 306.91 | 306.91 | 306.91 | 305.65 | 0.04% |
| Mar 11, 2025 | 306.80 | 306.80 | 306.80 | 306.80 | 305.54 | -0.38% |
| Mar 10, 2025 | 307.96 | 307.96 | 307.96 | 307.96 | 306.70 | -2.54% |
| Mar 7, 2025 | 315.99 | 315.99 | 315.99 | 315.99 | 314.69 | 0.60% |
| Mar 6, 2025 | 314.10 | 314.10 | 314.10 | 314.10 | 312.81 | -1.84% |
| Mar 5, 2025 | 319.98 | 319.98 | 319.98 | 319.98 | 318.67 | 1.27% |
| Mar 4, 2025 | 315.98 | 315.98 | 315.98 | 315.98 | 314.68 | -1.43% |
| Mar 3, 2025 | 320.58 | 320.58 | 320.58 | 320.58 | 319.27 | -2.44% |
| Feb 28, 2025 | 328.61 | 328.61 | 328.61 | 328.61 | 327.26 | 1.01% |
| Feb 27, 2025 | 325.33 | 325.33 | 325.33 | 325.33 | 324.00 | -1.42% |
| Feb 26, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 328.65 | 0.21% |
| Feb 25, 2025 | 329.31 | 329.31 | 329.31 | 329.31 | 327.96 | -0.28% |
| Feb 24, 2025 | 330.24 | 330.24 | 330.24 | 330.24 | 328.89 | -0.34% |
| Feb 21, 2025 | 331.37 | 331.37 | 331.37 | 331.37 | 330.01 | -2.63% |
| Feb 20, 2025 | 340.33 | 340.33 | 340.33 | 340.33 | 338.93 | -0.93% |
| Feb 19, 2025 | 343.54 | 343.54 | 343.54 | 343.54 | 342.13 | -0.53% |
| Feb 18, 2025 | 345.36 | 345.36 | 345.36 | 345.36 | 343.94 | 0.68% |
| Feb 14, 2025 | 343.03 | 343.03 | 343.03 | 343.03 | 341.62 | 0.06% |
| Feb 13, 2025 | 342.84 | 342.84 | 342.84 | 342.84 | 341.43 | 1.16% |
| Feb 12, 2025 | 338.92 | 338.92 | 338.92 | 338.92 | 337.53 | -0.72% |
| Feb 11, 2025 | 341.37 | 341.37 | 341.37 | 341.37 | 339.97 | -0.51% |
| Feb 10, 2025 | 343.13 | 343.13 | 343.13 | 343.13 | 341.72 | 0.18% |
| Feb 7, 2025 | 342.50 | 342.50 | 342.50 | 342.50 | 341.10 | -1.01% |
| Feb 6, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | 344.58 | -0.16% |
| Feb 5, 2025 | 346.56 | 346.56 | 346.56 | 346.56 | 345.14 | 0.79% |
| Feb 4, 2025 | 343.83 | 343.83 | 343.83 | 343.83 | 342.42 | 0.79% |
| Feb 3, 2025 | 341.14 | 341.14 | 341.14 | 341.14 | 339.74 | -1.21% |
| Jan 31, 2025 | 345.31 | 345.31 | 345.31 | 345.31 | 343.89 | -0.93% |
| Jan 30, 2025 | 348.55 | 348.55 | 348.55 | 348.55 | 347.12 | 1.18% |
| Jan 29, 2025 | 344.47 | 344.47 | 344.47 | 344.47 | 343.06 | -0.42% |
| Jan 28, 2025 | 345.94 | 345.94 | 345.94 | 345.94 | 344.52 | 0.36% |
| Jan 27, 2025 | 344.69 | 344.69 | 344.69 | 344.69 | 343.28 | -1.03% |
| Jan 24, 2025 | 348.26 | 348.26 | 348.26 | 348.26 | 346.83 | -0.14% |
| Jan 23, 2025 | 348.75 | 348.75 | 348.75 | 348.75 | 347.32 | 0.34% |
| Jan 22, 2025 | 347.58 | 347.58 | 347.58 | 347.58 | 346.15 | -0.49% |
| Jan 21, 2025 | 349.30 | 349.30 | 349.30 | 349.30 | 347.87 | 1.66% |
| Jan 17, 2025 | 343.59 | 343.59 | 343.59 | 343.59 | 342.18 | 0.41% |
| Jan 16, 2025 | 342.20 | 342.20 | 342.20 | 342.20 | 340.80 | 0.61% |