Vanguard MStar Small Cap Index Instl Pl (VSCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
408.53
+3.27 (0.81%)
At close: Nov 11, 2026
VSCPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 408.53 | 408.53 | 408.53 | 408.53 | 408.53 | 0.81% |
| Nov 10, 2026 | 405.26 | 405.26 | 405.26 | 405.26 | 405.26 | -0.47% |
| Nov 9, 2026 | 407.17 | 407.17 | 407.17 | 407.17 | 407.17 | 3.07% |
| Nov 6, 2026 | 395.04 | 395.04 | 395.04 | 395.04 | 395.04 | 0.47% |
| Nov 5, 2026 | 393.21 | 393.21 | 393.21 | 393.21 | 393.21 | -3.86% |
| Nov 4, 2026 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 1.20% |
| Nov 3, 2026 | 404.17 | 404.17 | 404.17 | 404.17 | 404.17 | 0.19% |
| Nov 2, 2026 | 403.39 | 403.39 | 403.39 | 403.39 | 403.39 | 0.45% |
| Oct 30, 2026 | 401.57 | 401.57 | 401.57 | 401.57 | 401.57 | -1.46% |
| Oct 29, 2026 | 407.51 | 407.51 | 407.51 | 407.51 | 407.51 | 1.29% |
| Oct 28, 2026 | 402.32 | 402.32 | 402.32 | 402.32 | 402.32 | 0.16% |
| Oct 27, 2026 | 401.68 | 401.68 | 401.68 | 401.68 | 401.68 | 0.66% |
| Oct 26, 2026 | 399.04 | 399.04 | 399.04 | 399.04 | 399.04 | 0.46% |
| Oct 23, 2026 | 397.21 | 397.21 | 397.21 | 397.21 | 397.21 | -0.48% |
| Oct 22, 2026 | 399.14 | 399.14 | 399.14 | 399.14 | 399.14 | -0.24% |
| Oct 21, 2026 | 400.10 | 400.10 | 400.10 | 400.10 | 400.10 | 0.45% |
| Oct 20, 2026 | 398.32 | 398.32 | 398.32 | 398.32 | 398.32 | 1.32% |
| Oct 19, 2026 | 393.12 | 393.12 | 393.12 | 393.12 | 393.12 | - |
| Oct 16, 2026 | 393.13 | 393.13 | 393.13 | 393.13 | 393.13 | -1.28% |
| Oct 15, 2026 | 398.21 | 398.21 | 398.21 | 398.21 | 398.21 | 1.45% |
| Oct 14, 2026 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | -1.51% |
| Oct 13, 2026 | 398.51 | 398.51 | 398.51 | 398.51 | 398.51 | -0.01% |
| Oct 12, 2026 | 398.56 | 398.56 | 398.56 | 398.56 | 398.56 | -0.46% |
| Oct 9, 2026 | 400.41 | 400.41 | 400.41 | 400.41 | 400.41 | 0.64% |
| Oct 8, 2026 | 397.88 | 397.88 | 397.88 | 397.88 | 397.88 | 0.23% |
| Oct 7, 2026 | 396.98 | 396.98 | 396.98 | 396.98 | 396.98 | -1.39% |
| Oct 6, 2026 | 402.57 | 402.57 | 402.57 | 402.57 | 402.57 | 0.13% |
| Oct 5, 2026 | 402.04 | 402.04 | 402.04 | 402.04 | 402.04 | 0.61% |
| Oct 2, 2026 | 399.59 | 399.59 | 399.59 | 399.59 | 399.59 | 0.82% |
| Oct 1, 2026 | 396.34 | 396.34 | 396.34 | 396.34 | 396.34 | 0.73% |
| Sep 30, 2026 | 393.45 | 393.45 | 393.45 | 393.45 | 393.45 | -0.54% |
| Sep 29, 2026 | 395.60 | 395.60 | 395.60 | 395.60 | 395.60 | -0.17% |
| Sep 28, 2026 | 396.26 | 396.26 | 396.26 | 396.26 | 396.26 | -0.81% |
| Sep 25, 2026 | 400.68 | 400.68 | 400.68 | 400.68 | 399.49 | 0.29% |
| Sep 24, 2026 | 399.53 | 399.53 | 399.53 | 399.53 | 398.34 | -0.27% |
| Sep 23, 2026 | 400.60 | 400.60 | 400.60 | 400.60 | 399.41 | -0.91% |
| Sep 22, 2026 | 404.29 | 404.29 | 404.29 | 404.29 | 403.09 | 0.39% |
| Sep 21, 2026 | 402.73 | 402.73 | 402.73 | 402.73 | 401.53 | 0.58% |
| Sep 18, 2026 | 400.42 | 400.42 | 400.42 | 400.42 | 399.23 | -0.50% |
| Sep 17, 2026 | 402.45 | 402.45 | 402.45 | 402.45 | 401.25 | 0.68% |
| Sep 16, 2026 | 399.73 | 399.73 | 399.73 | 399.73 | 398.54 | -0.59% |
| Sep 15, 2026 | 402.11 | 402.11 | 402.11 | 402.11 | 400.91 | -0.53% |
| Sep 14, 2026 | 404.25 | 404.25 | 404.25 | 404.25 | 403.05 | -0.40% |
| Sep 11, 2026 | 405.87 | 405.87 | 405.87 | 405.87 | 404.66 | 0.83% |
| Sep 10, 2026 | 402.53 | 402.53 | 402.53 | 402.53 | 401.33 | -1.00% |
| Sep 9, 2026 | 406.60 | 406.60 | 406.60 | 406.60 | 405.39 | -1.23% |
| Sep 8, 2026 | 411.66 | 411.66 | 411.66 | 411.66 | 410.43 | -0.79% |
| Sep 4, 2026 | 414.92 | 414.92 | 414.92 | 414.92 | 413.68 | 0.01% |
| Sep 3, 2026 | 414.86 | 414.86 | 414.86 | 414.86 | 413.62 | 0.80% |
| Sep 2, 2026 | 411.57 | 411.57 | 411.57 | 411.57 | 410.34 | 0.61% |