Vanguard Morn Small Cap Index Instl Pl (VSCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
419.63
-6.24 (-1.47%)
At close: Aug 18, 2026
VSCPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 18, 2026 | 419.63 | 419.63 | 419.63 | 419.63 | 419.63 | -1.47% |
| Aug 17, 2026 | 425.87 | 425.87 | 425.87 | 425.87 | 425.87 | -0.42% |
| Aug 14, 2026 | 427.68 | 427.68 | 427.68 | 427.68 | 427.68 | 0.22% |
| Aug 13, 2026 | 426.75 | 426.75 | 426.75 | 426.75 | 426.75 | 0.47% |
| Aug 12, 2026 | 424.77 | 424.77 | 424.77 | 424.77 | 424.77 | 0.35% |
| Aug 11, 2026 | 423.28 | 423.28 | 423.28 | 423.28 | 423.28 | 0.33% |
| Aug 10, 2026 | 421.90 | 421.90 | 421.90 | 421.90 | 421.90 | -0.33% |
| Aug 7, 2026 | 423.28 | 423.28 | 423.28 | 423.28 | 423.28 | 1.36% |
| Aug 6, 2026 | 417.61 | 417.61 | 417.61 | 417.61 | 417.61 | -0.48% |
| Aug 5, 2026 | 419.63 | 419.63 | 419.63 | 419.63 | 419.63 | -0.61% |
| Aug 4, 2026 | 422.20 | 422.20 | 422.20 | 422.20 | 422.20 | 1.94% |
| Aug 3, 2026 | 414.17 | 414.17 | 414.17 | 414.17 | 414.17 | 1.49% |
| Jul 31, 2026 | 408.08 | 408.08 | 408.08 | 408.08 | 408.08 | -0.24% |
| Jul 30, 2026 | 409.05 | 409.05 | 409.05 | 409.05 | 409.05 | 0.91% |
| Jul 29, 2026 | 405.36 | 405.36 | 405.36 | 405.36 | 405.36 | -1.64% |
| Jul 28, 2026 | 412.12 | 412.12 | 412.12 | 412.12 | 412.12 | 0.35% |
| Jul 27, 2026 | 410.70 | 410.70 | 410.70 | 410.70 | 410.70 | 0.60% |
| Jul 24, 2026 | 408.25 | 408.25 | 408.25 | 408.25 | 408.25 | 0.14% |
| Jul 23, 2026 | 407.68 | 407.68 | 407.68 | 407.68 | 407.68 | -0.51% |
| Jul 22, 2026 | 409.77 | 409.77 | 409.77 | 409.77 | 409.77 | -0.25% |
| Jul 21, 2026 | 410.80 | 410.80 | 410.80 | 410.80 | 410.80 | 0.93% |
| Jul 20, 2026 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | -0.66% |
| Jul 17, 2026 | 409.70 | 409.70 | 409.70 | 409.70 | 409.70 | -0.54% |
| Jul 16, 2026 | 411.94 | 411.94 | 411.94 | 411.94 | 411.94 | 0.27% |
| Jul 15, 2026 | 410.84 | 410.84 | 410.84 | 410.84 | 410.84 | 0.04% |
| Jul 14, 2026 | 410.68 | 410.68 | 410.68 | 410.68 | 410.68 | 0.28% |
| Jul 13, 2026 | 409.55 | 409.55 | 409.55 | 409.55 | 409.55 | -0.65% |
| Jul 10, 2026 | 412.22 | 412.22 | 412.22 | 412.22 | 412.22 | -0.21% |
| Jul 9, 2026 | 413.08 | 413.08 | 413.08 | 413.08 | 413.08 | 1.17% |
| Jul 8, 2026 | 408.30 | 408.30 | 408.30 | 408.30 | 408.30 | -1.06% |
| Jul 7, 2026 | 412.69 | 412.69 | 412.69 | 412.69 | 412.69 | -1.07% |
| Jul 6, 2026 | 417.14 | 417.14 | 417.14 | 417.14 | 417.14 | 0.38% |
| Jul 2, 2026 | 415.55 | 415.55 | 415.55 | 415.55 | 415.55 | -0.30% |
| Jul 1, 2026 | 416.79 | 416.79 | 416.79 | 416.79 | 416.79 | -0.50% |
| Jun 30, 2026 | 418.90 | 418.90 | 418.90 | 418.90 | 418.90 | 0.48% |
| Jun 29, 2026 | 416.91 | 416.91 | 416.91 | 416.91 | 416.91 | 0.45% |
| Jun 26, 2026 | 415.06 | 415.06 | 415.06 | 415.06 | 415.06 | 0.48% |
| Jun 25, 2026 | 414.31 | 414.31 | 414.31 | 414.31 | 413.07 | 0.84% |
| Jun 24, 2026 | 410.87 | 410.87 | 410.87 | 410.87 | 409.64 | 0.70% |
| Jun 23, 2026 | 408.01 | 408.01 | 408.01 | 408.01 | 406.79 | -0.78% |
| Jun 22, 2026 | 411.23 | 411.23 | 411.23 | 411.23 | 410.00 | 0.25% |
| Jun 18, 2026 | 410.22 | 410.22 | 410.22 | 410.22 | 408.99 | 1.27% |
| Jun 17, 2026 | 405.09 | 405.09 | 405.09 | 405.09 | 403.88 | -1.17% |
| Jun 16, 2026 | 409.90 | 409.90 | 409.90 | 409.90 | 408.68 | -0.65% |
| Jun 15, 2026 | 412.58 | 412.58 | 412.58 | 412.58 | 411.35 | 0.62% |
| Jun 12, 2026 | 410.02 | 410.02 | 410.02 | 410.02 | 408.80 | 0.69% |
| Jun 11, 2026 | 407.23 | 407.23 | 407.23 | 407.23 | 406.01 | 2.58% |
| Jun 10, 2026 | 397.00 | 397.00 | 397.00 | 397.00 | 395.81 | -1.50% |
| Jun 9, 2026 | 403.04 | 403.04 | 403.04 | 403.04 | 401.84 | 0.74% |
| Jun 8, 2026 | 400.08 | 400.08 | 400.08 | 400.08 | 398.89 | 0.33% |