Vanguard Small-Cap Index Fund Institutional Plus Shares (VSCPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
318.59
-0.50 (-0.16%)
Jun 5, 2025, 4:00 PM EDT
VSCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 318.59 | 318.59 | 318.59 | 318.59 | 318.59 | -0.16% |
| Jun 4, 2025 | 319.09 | 319.09 | 319.09 | 319.09 | 319.09 | -0.09% |
| Jun 3, 2025 | 319.39 | 319.39 | 319.39 | 319.39 | 319.39 | 1.33% |
| Jun 2, 2025 | 315.21 | 315.21 | 315.21 | 315.21 | 315.21 | -0.13% |
| May 30, 2025 | 315.61 | 315.61 | 315.61 | 315.61 | 315.61 | -0.34% |
| May 29, 2025 | 316.68 | 316.68 | 316.68 | 316.68 | 316.68 | 0.25% |
| May 28, 2025 | 315.90 | 315.90 | 315.90 | 315.90 | 315.90 | -1.07% |
| May 27, 2025 | 319.31 | 319.31 | 319.31 | 319.31 | 319.31 | 2.24% |
| May 23, 2025 | 312.32 | 312.32 | 312.32 | 312.32 | 312.32 | -0.37% |
| May 22, 2025 | 313.49 | 313.49 | 313.49 | 313.49 | 313.49 | -0.06% |
| May 21, 2025 | 313.69 | 313.69 | 313.69 | 313.69 | 313.69 | -2.75% |
| May 20, 2025 | 322.57 | 322.57 | 322.57 | 322.57 | 322.57 | -0.22% |
| May 19, 2025 | 323.27 | 323.27 | 323.27 | 323.27 | 323.27 | -0.38% |
| May 16, 2025 | 324.50 | 324.50 | 324.50 | 324.50 | 324.50 | 1.03% |
| May 15, 2025 | 321.18 | 321.18 | 321.18 | 321.18 | 321.18 | 0.25% |
| May 14, 2025 | 320.38 | 320.38 | 320.38 | 320.38 | 320.38 | -0.52% |
| May 13, 2025 | 322.06 | 322.06 | 322.06 | 322.06 | 322.06 | 0.51% |
| May 12, 2025 | 320.43 | 320.43 | 320.43 | 320.43 | 320.43 | 3.74% |
| May 9, 2025 | 308.88 | 308.88 | 308.88 | 308.88 | 308.88 | -0.04% |
| May 8, 2025 | 308.99 | 308.99 | 308.99 | 308.99 | 308.99 | 1.58% |
| May 7, 2025 | 304.18 | 304.18 | 304.18 | 304.18 | 304.18 | 0.36% |
| May 6, 2025 | 303.09 | 303.09 | 303.09 | 303.09 | 303.09 | -0.79% |
| May 5, 2025 | 305.51 | 305.51 | 305.51 | 305.51 | 305.51 | -0.42% |
| May 2, 2025 | 306.80 | 306.80 | 306.80 | 306.80 | 306.80 | 2.24% |
| May 1, 2025 | 300.08 | 300.08 | 300.08 | 300.08 | 300.08 | 0.36% |
| Apr 30, 2025 | 299.01 | 299.01 | 299.01 | 299.01 | 299.01 | -0.34% |
| Apr 29, 2025 | 300.03 | 300.03 | 300.03 | 300.03 | 300.03 | 0.49% |
| Apr 28, 2025 | 298.57 | 298.57 | 298.57 | 298.57 | 298.57 | 0.41% |
| Apr 25, 2025 | 297.34 | 297.34 | 297.34 | 297.34 | 297.34 | -0.12% |
| Apr 24, 2025 | 297.71 | 297.71 | 297.71 | 297.71 | 297.71 | 2.16% |
| Apr 23, 2025 | 291.42 | 291.42 | 291.42 | 291.42 | 291.42 | 1.49% |
| Apr 22, 2025 | 287.14 | 287.14 | 287.14 | 287.14 | 287.14 | 2.60% |
| Apr 21, 2025 | 279.86 | 279.86 | 279.86 | 279.86 | 279.86 | -2.32% |
| Apr 17, 2025 | 286.51 | 286.51 | 286.51 | 286.51 | 286.51 | 0.86% |
| Apr 16, 2025 | 284.07 | 284.07 | 284.07 | 284.07 | 284.07 | -1.17% |
| Apr 15, 2025 | 287.42 | 287.42 | 287.42 | 287.42 | 287.42 | -0.13% |
| Apr 14, 2025 | 287.78 | 287.78 | 287.78 | 287.78 | 287.78 | 1.12% |
| Apr 11, 2025 | 284.58 | 284.58 | 284.58 | 284.58 | 284.58 | 1.42% |
| Apr 10, 2025 | 280.59 | 280.59 | 280.59 | 280.59 | 280.59 | -4.27% |
| Apr 9, 2025 | 293.10 | 293.10 | 293.10 | 293.10 | 293.10 | 9.36% |
| Apr 8, 2025 | 268.01 | 268.01 | 268.01 | 268.01 | 268.01 | -2.57% |
| Apr 7, 2025 | 275.08 | 275.08 | 275.08 | 275.08 | 275.08 | -0.93% |
| Apr 4, 2025 | 277.67 | 277.67 | 277.67 | 277.67 | 277.67 | -4.84% |
| Apr 3, 2025 | 291.80 | 291.80 | 291.80 | 291.80 | 291.80 | -6.69% |
| Apr 2, 2025 | 312.71 | 312.71 | 312.71 | 312.71 | 312.71 | 1.61% |
| Apr 1, 2025 | 307.77 | 307.77 | 307.77 | 307.77 | 307.77 | 0.37% |
| Mar 31, 2025 | 306.63 | 306.63 | 306.63 | 306.63 | 306.63 | - |
| 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% |