Vanguard Small-Cap Index Fund Institutional Plus Shares (VSCPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
279.86
-6.65 (-2.32%)
At close: Apr 21, 2025
VSCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |