Vanguard Small Cap Index InstlPlus (VSCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
362.86
+4.85 (1.35%)
At close: Dec 19, 2025
VSCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 362.86 | 362.86 | 362.86 | 362.86 | 362.86 | 0.99% |
| Dec 18, 2025 | 358.01 | 358.01 | 358.01 | 359.31 | 358.01 | 0.55% |
| Dec 17, 2025 | 356.07 | 356.07 | 356.07 | 357.36 | 356.07 | -0.58% |
| Dec 16, 2025 | 358.14 | 358.14 | 358.14 | 359.44 | 358.14 | -0.50% |
| Dec 15, 2025 | 359.96 | 359.96 | 359.96 | 361.26 | 359.95 | -0.55% |
| Dec 12, 2025 | 361.93 | 361.93 | 361.93 | 363.24 | 361.93 | -1.34% |
| Dec 11, 2025 | 366.85 | 366.85 | 366.85 | 368.18 | 366.85 | 1.13% |
| Dec 10, 2025 | 362.75 | 362.75 | 362.75 | 364.06 | 362.74 | 1.60% |
| Dec 9, 2025 | 357.05 | 357.05 | 357.05 | 358.34 | 357.05 | -0.06% |
| Dec 8, 2025 | 357.27 | 357.27 | 357.27 | 358.56 | 357.26 | -0.40% |
| Dec 5, 2025 | 358.70 | 358.70 | 358.70 | 360.00 | 358.70 | 0.03% |
| Dec 4, 2025 | 358.61 | 358.61 | 358.61 | 359.91 | 358.61 | 0.50% |
| Dec 3, 2025 | 356.82 | 356.82 | 356.82 | 358.11 | 356.82 | 1.04% |
| Dec 2, 2025 | 353.16 | 353.16 | 353.16 | 354.44 | 353.16 | -0.23% |
| Dec 1, 2025 | 353.96 | 353.96 | 353.96 | 355.24 | 353.96 | -0.69% |
| Nov 28, 2025 | 356.42 | 356.42 | 356.42 | 357.71 | 356.42 | 0.58% |
| Nov 26, 2025 | 354.38 | 354.38 | 354.38 | 355.66 | 354.37 | 0.68% |
| Nov 25, 2025 | 351.97 | 351.97 | 351.97 | 353.25 | 351.97 | 1.97% |
| Nov 24, 2025 | 345.18 | 345.18 | 345.18 | 346.43 | 345.18 | 1.27% |
| Nov 21, 2025 | 340.83 | 340.83 | 340.83 | 342.07 | 340.83 | 2.47% |
| Nov 20, 2025 | 332.61 | 332.61 | 332.61 | 333.82 | 332.61 | -1.75% |
| Nov 19, 2025 | 338.52 | 338.52 | 338.52 | 339.75 | 338.52 | 0.01% |
| Nov 18, 2025 | 338.47 | 338.47 | 338.47 | 339.70 | 338.47 | 0.19% |
| Nov 17, 2025 | 337.83 | 337.83 | 337.83 | 339.05 | 337.83 | -1.82% |
| Nov 14, 2025 | 344.08 | 344.08 | 344.08 | 345.33 | 344.08 | -0.24% |
| Nov 13, 2025 | 344.92 | 344.92 | 344.92 | 346.17 | 344.92 | -2.22% |
| Nov 12, 2025 | 352.74 | 352.74 | 352.74 | 354.02 | 352.74 | 0.15% |
| Nov 11, 2025 | 352.20 | 352.20 | 352.20 | 353.48 | 352.20 | 0.12% |
| Nov 10, 2025 | 351.78 | 351.78 | 351.78 | 353.06 | 351.78 | 0.78% |
| Nov 7, 2025 | 349.07 | 349.07 | 349.07 | 350.34 | 349.07 | 1.17% |
| Nov 6, 2025 | 345.03 | 345.03 | 345.03 | 346.28 | 345.03 | -1.40% |
| Nov 5, 2025 | 349.94 | 349.94 | 349.94 | 351.21 | 349.94 | 1.20% |
| Nov 4, 2025 | 345.80 | 345.80 | 345.80 | 347.05 | 345.80 | -1.34% |
| Nov 3, 2025 | 350.50 | 350.50 | 350.50 | 351.77 | 350.50 | -0.23% |
| Oct 31, 2025 | 351.32 | 351.32 | 351.32 | 352.59 | 351.32 | 0.72% |
| Oct 30, 2025 | 348.82 | 348.82 | 348.82 | 350.08 | 348.82 | -0.93% |
| Oct 29, 2025 | 352.09 | 352.09 | 352.09 | 353.37 | 352.09 | -0.83% |
| Oct 28, 2025 | 355.03 | 355.03 | 355.03 | 356.32 | 355.03 | -0.90% |
| Oct 27, 2025 | 358.27 | 358.27 | 358.27 | 359.57 | 358.27 | 0.45% |
| Oct 24, 2025 | 356.66 | 356.66 | 356.66 | 357.95 | 356.66 | 0.65% |
| Oct 23, 2025 | 354.35 | 354.35 | 354.35 | 355.63 | 354.35 | 1.24% |
| Oct 22, 2025 | 350.02 | 350.02 | 350.02 | 351.29 | 350.02 | -1.26% |
| Oct 21, 2025 | 354.49 | 354.49 | 354.49 | 355.77 | 354.48 | 0.22% |
| Oct 20, 2025 | 353.71 | 353.71 | 353.71 | 354.99 | 353.71 | 1.38% |
| Oct 17, 2025 | 348.90 | 348.90 | 348.90 | 350.16 | 348.89 | -0.03% |
| Oct 16, 2025 | 348.99 | 348.99 | 348.99 | 350.25 | 348.98 | -1.29% |
| Oct 15, 2025 | 353.53 | 353.53 | 353.53 | 354.81 | 353.53 | 0.41% |
| Oct 14, 2025 | 352.07 | 352.07 | 352.07 | 353.35 | 352.07 | 0.93% |
| Oct 13, 2025 | 348.82 | 348.82 | 348.82 | 350.08 | 348.82 | 2.06% |
| Oct 10, 2025 | 341.77 | 341.77 | 341.77 | 343.01 | 341.77 | -3.03% |