Vanguard Small-Cap Growth Index Fund Admiral Shares (VSGAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
95.55
+0.98 (1.04%)
Jun 6, 2025, 4:00 PM EDT
VSGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | 1.04% |
| Jun 5, 2025 | 94.57 | 94.57 | 94.57 | 94.57 | 94.57 | -0.18% |
| Jun 4, 2025 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | 0.41% |
| Jun 3, 2025 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | 1.38% |
| Jun 2, 2025 | 93.07 | 93.07 | 93.07 | 93.07 | 93.07 | 0.22% |
| May 30, 2025 | 92.87 | 92.87 | 92.87 | 92.87 | 92.87 | -0.13% |
| May 29, 2025 | 92.99 | 92.99 | 92.99 | 92.99 | 92.99 | 0.10% |
| May 28, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | -0.95% |
| May 27, 2025 | 93.79 | 93.79 | 93.79 | 93.79 | 93.79 | 2.06% |
| May 23, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | -0.36% |
| May 22, 2025 | 92.23 | 92.23 | 92.23 | 92.23 | 92.23 | -0.04% |
| May 21, 2025 | 92.27 | 92.27 | 92.27 | 92.27 | 92.27 | -2.73% |
| May 20, 2025 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | -0.12% |
| May 19, 2025 | 94.97 | 94.97 | 94.97 | 94.97 | 94.97 | -0.47% |
| May 16, 2025 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | 1.22% |
| May 15, 2025 | 94.27 | 94.27 | 94.27 | 94.27 | 94.27 | -0.07% |
| May 14, 2025 | 94.34 | 94.34 | 94.34 | 94.34 | 94.34 | -0.14% |
| May 13, 2025 | 94.47 | 94.47 | 94.47 | 94.47 | 94.47 | 0.69% |
| May 12, 2025 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | 3.82% |
| May 9, 2025 | 90.37 | 90.37 | 90.37 | 90.37 | 90.37 | -0.20% |
| May 8, 2025 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | 1.52% |
| May 7, 2025 | 89.19 | 89.19 | 89.19 | 89.19 | 89.19 | 0.44% |
| May 6, 2025 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | -1.08% |
| May 5, 2025 | 89.77 | 89.77 | 89.77 | 89.77 | 89.77 | -0.26% |
| May 2, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 2.45% |
| May 1, 2025 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | 0.63% |
| Apr 30, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | -0.35% |
| Apr 29, 2025 | 87.61 | 87.61 | 87.61 | 87.61 | 87.61 | 0.60% |
| Apr 28, 2025 | 87.09 | 87.09 | 87.09 | 87.09 | 87.09 | 0.29% |
| Apr 25, 2025 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | 0.22% |
| Apr 24, 2025 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | 2.44% |
| Apr 23, 2025 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | 1.92% |
| Apr 22, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 2.53% |
| Apr 21, 2025 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | -2.73% |
| Apr 17, 2025 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | 0.69% |
| Apr 16, 2025 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | -1.43% |
| Apr 15, 2025 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | -0.01% |
| Apr 14, 2025 | 83.86 | 83.86 | 83.86 | 83.86 | 83.86 | 0.95% |
| Apr 11, 2025 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | 1.59% |
| Apr 10, 2025 | 81.77 | 81.77 | 81.77 | 81.77 | 81.77 | -4.26% |
| Apr 9, 2025 | 85.41 | 85.41 | 85.41 | 85.41 | 85.41 | 10.48% |
| Apr 8, 2025 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | -2.80% |
| Apr 7, 2025 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | -0.40% |
| Apr 4, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | -5.38% |
| Apr 3, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | -6.66% |
| Apr 2, 2025 | 90.42 | 90.42 | 90.42 | 90.42 | 90.42 | 1.70% |
| Apr 1, 2025 | 88.91 | 88.91 | 88.91 | 88.91 | 88.91 | 0.43% |
| Mar 31, 2025 | 88.53 | 88.53 | 88.53 | 88.53 | 88.53 | -0.47% |
| Mar 28, 2025 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | -2.17% |
| Mar 27, 2025 | 90.92 | 90.92 | 90.92 | 90.92 | 90.92 | -0.94% |