Vanguard MStar Small Cap Index Instl Pl (VSCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
393.45
-2.15 (-0.54%)
At close: Sep 30, 2026
VSCPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 1, 2026 | 409.09 | 409.09 | 409.09 | 409.09 | 407.87 | -1.10% |
| Aug 31, 2026 | 413.63 | 413.63 | 413.63 | 413.63 | 412.40 | -0.53% |
| Aug 28, 2026 | 415.82 | 415.82 | 415.82 | 415.82 | 414.58 | -1.19% |
| Aug 27, 2026 | 420.83 | 420.83 | 420.83 | 420.83 | 419.58 | 0.14% |
| Aug 26, 2026 | 420.26 | 420.26 | 420.26 | 420.26 | 419.01 | 0.25% |
| Aug 25, 2026 | 419.20 | 419.20 | 419.20 | 419.20 | 417.95 | 0.10% |
| Aug 24, 2026 | 418.79 | 418.79 | 418.79 | 418.79 | 417.54 | -0.66% |
| Aug 21, 2026 | 421.57 | 421.57 | 421.57 | 421.57 | 420.31 | 0.71% |
| Aug 20, 2026 | 418.59 | 418.59 | 418.59 | 418.59 | 417.34 | -1.07% |
| Aug 19, 2026 | 423.12 | 423.12 | 423.12 | 423.12 | 421.86 | 0.83% |
| Aug 18, 2026 | 419.63 | 419.63 | 419.63 | 419.63 | 418.38 | -1.47% |
| Aug 17, 2026 | 425.87 | 425.87 | 425.87 | 425.87 | 424.60 | -0.42% |
| Aug 14, 2026 | 427.68 | 427.68 | 427.68 | 427.68 | 426.41 | 0.22% |
| Aug 13, 2026 | 426.75 | 426.75 | 426.75 | 426.75 | 425.48 | 0.47% |
| Aug 12, 2026 | 424.77 | 424.77 | 424.77 | 424.77 | 423.50 | 0.35% |
| Aug 11, 2026 | 423.28 | 423.28 | 423.28 | 423.28 | 422.02 | 0.33% |
| Aug 10, 2026 | 421.90 | 421.90 | 421.90 | 421.90 | 420.64 | -0.33% |
| Aug 7, 2026 | 423.28 | 423.28 | 423.28 | 423.28 | 422.02 | 1.36% |
| Aug 6, 2026 | 417.61 | 417.61 | 417.61 | 417.61 | 416.37 | -0.48% |
| Aug 5, 2026 | 419.63 | 419.63 | 419.63 | 419.63 | 418.38 | -0.61% |
| Aug 4, 2026 | 422.20 | 422.20 | 422.20 | 422.20 | 420.94 | 1.94% |
| Aug 3, 2026 | 414.17 | 414.17 | 414.17 | 414.17 | 412.94 | 1.49% |
| Jul 31, 2026 | 408.08 | 408.08 | 408.08 | 408.08 | 406.86 | -0.24% |
| Jul 30, 2026 | 409.05 | 409.05 | 409.05 | 409.05 | 407.83 | 0.91% |
| Jul 29, 2026 | 405.36 | 405.36 | 405.36 | 405.36 | 404.15 | -1.64% |
| Jul 28, 2026 | 412.12 | 412.12 | 412.12 | 412.12 | 410.89 | 0.35% |
| Jul 27, 2026 | 410.70 | 410.70 | 410.70 | 410.70 | 409.48 | 0.60% |
| Jul 24, 2026 | 408.25 | 408.25 | 408.25 | 408.25 | 407.03 | 0.14% |
| Jul 23, 2026 | 407.68 | 407.68 | 407.68 | 407.68 | 406.47 | -0.51% |
| Jul 22, 2026 | 409.77 | 409.77 | 409.77 | 409.77 | 408.55 | -0.25% |