Vanguard Small-Cap Index Fund Institutional Plus Shares (VSCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
355.84
-8.50 (-2.33%)
At close: Mar 20, 2026
VSCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 355.84 | 355.84 | 355.84 | 355.84 | 355.84 | -2.33% |
| Mar 19, 2026 | 364.34 | 364.34 | 364.34 | 364.34 | 364.34 | 0.34% |
| Mar 18, 2026 | 363.10 | 363.10 | 363.10 | 363.10 | 363.10 | -1.08% |
| Mar 17, 2026 | 367.05 | 367.05 | 367.05 | 367.05 | 367.05 | 0.95% |
| Mar 16, 2026 | 363.59 | 363.59 | 363.59 | 363.59 | 363.59 | 0.91% |
| Mar 13, 2026 | 360.31 | 360.31 | 360.31 | 360.31 | 360.31 | -0.12% |
| Mar 12, 2026 | 360.75 | 360.75 | 360.75 | 360.75 | 360.75 | -2.06% |
| Mar 11, 2026 | 368.32 | 368.32 | 368.32 | 368.32 | 368.32 | -0.09% |
| Mar 10, 2026 | 368.64 | 368.64 | 368.64 | 368.64 | 368.64 | -0.54% |
| Mar 9, 2026 | 370.63 | 370.63 | 370.63 | 370.63 | 370.63 | 1.06% |
| Mar 6, 2026 | 366.74 | 366.74 | 366.74 | 366.74 | 366.74 | -2.21% |
| Mar 5, 2026 | 375.03 | 375.03 | 375.03 | 375.03 | 375.03 | -1.55% |
| Mar 4, 2026 | 380.93 | 380.93 | 380.93 | 380.93 | 380.93 | 0.53% |
| Mar 3, 2026 | 378.92 | 378.92 | 378.92 | 378.92 | 378.92 | -1.70% |
| Mar 2, 2026 | 385.46 | 385.46 | 385.46 | 385.46 | 385.46 | 0.54% |
| Feb 27, 2026 | 383.39 | 383.39 | 383.39 | 383.39 | 383.39 | -0.96% |
| Feb 26, 2026 | 387.11 | 387.11 | 387.11 | 387.11 | 387.11 | 0.67% |
| Feb 25, 2026 | 384.54 | 384.54 | 384.54 | 384.54 | 384.54 | 0.25% |
| Feb 24, 2026 | 383.57 | 383.57 | 383.57 | 383.57 | 383.57 | 1.04% |
| Feb 23, 2026 | 379.64 | 379.64 | 379.64 | 379.64 | 379.64 | -1.68% |
| Feb 20, 2026 | 386.13 | 386.13 | 386.13 | 386.13 | 386.13 | 0.35% |
| Feb 19, 2026 | 384.79 | 384.79 | 384.79 | 384.79 | 384.79 | 0.11% |
| Feb 18, 2026 | 384.38 | 384.38 | 384.38 | 384.38 | 384.38 | 0.73% |
| Feb 17, 2026 | 381.60 | 381.60 | 381.60 | 381.60 | 381.60 | -0.09% |
| Feb 13, 2026 | 381.95 | 381.95 | 381.95 | 381.95 | 381.95 | 1.13% |
| Feb 12, 2026 | 377.69 | 377.69 | 377.69 | 377.69 | 377.69 | -1.80% |
| Feb 11, 2026 | 384.62 | 384.62 | 384.62 | 384.62 | 384.62 | -0.25% |
| Feb 10, 2026 | 385.59 | 385.59 | 385.59 | 385.59 | 385.59 | 0.05% |
| Feb 9, 2026 | 385.39 | 385.39 | 385.39 | 385.39 | 385.39 | 0.46% |
| Feb 6, 2026 | 383.63 | 383.63 | 383.63 | 383.63 | 383.63 | 3.11% |
| Feb 5, 2026 | 372.06 | 372.06 | 372.06 | 372.06 | 372.06 | -1.19% |
| Feb 4, 2026 | 376.55 | 376.55 | 376.55 | 376.55 | 376.55 | 0.03% |
| Feb 3, 2026 | 376.44 | 376.44 | 376.44 | 376.44 | 376.44 | 0.13% |
| Feb 2, 2026 | 375.97 | 375.97 | 375.97 | 375.97 | 375.97 | 0.76% |
| Jan 30, 2026 | 373.15 | 373.15 | 373.15 | 373.15 | 373.15 | -1.07% |
| Jan 29, 2026 | 377.18 | 377.18 | 377.18 | 377.18 | 377.18 | -0.17% |
| Jan 28, 2026 | 377.83 | 377.83 | 377.83 | 377.83 | 377.83 | -0.29% |
| Jan 27, 2026 | 378.94 | 378.94 | 378.94 | 378.94 | 378.94 | 0.02% |
| Jan 26, 2026 | 378.86 | 378.86 | 378.86 | 378.86 | 378.86 | -0.26% |
| Jan 23, 2026 | 379.86 | 379.86 | 379.86 | 379.86 | 379.86 | -1.12% |
| Jan 22, 2026 | 384.18 | 384.18 | 384.18 | 384.18 | 384.18 | 0.34% |
| Jan 21, 2026 | 382.87 | 382.87 | 382.87 | 382.87 | 382.87 | 1.87% |
| Jan 20, 2026 | 375.84 | 375.84 | 375.84 | 375.84 | 375.84 | -1.36% |
| Jan 16, 2026 | 381.02 | 381.02 | 381.02 | 381.02 | 381.02 | -0.13% |
| Jan 15, 2026 | 381.52 | 381.52 | 381.52 | 381.52 | 381.52 | 1.01% |
| Jan 14, 2026 | 377.69 | 377.69 | 377.69 | 377.69 | 377.69 | 0.23% |
| Jan 13, 2026 | 376.83 | 376.83 | 376.83 | 376.83 | 376.83 | 0.06% |
| Jan 12, 2026 | 376.59 | 376.59 | 376.59 | 376.59 | 376.59 | 0.19% |
| Jan 9, 2026 | 375.87 | 375.87 | 375.87 | 375.87 | 375.87 | 0.94% |
| Jan 8, 2026 | 372.38 | 372.38 | 372.38 | 372.38 | 372.38 | 0.68% |