Vanguard Small Cap Growth Index Admiral (VSGAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
102.70
+2.83 (2.83%)
Aug 22, 2025, 4:00 PM EDT
VSGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 99.87 | 99.87 | 99.87 | 99.87 | - | - |
| Aug 21, 2025 | 99.87 | 99.87 | 99.87 | 99.87 | 99.87 | 0.22% |
| Aug 20, 2025 | 99.65 | 99.65 | 99.65 | 99.65 | 99.65 | -0.50% |
| Aug 19, 2025 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | -0.97% |
| Aug 18, 2025 | 101.13 | 101.13 | 101.13 | 101.13 | 101.13 | 0.54% |
| Aug 15, 2025 | 100.59 | 100.59 | 100.59 | 100.59 | 100.59 | 0.06% |
| Aug 14, 2025 | 100.53 | 100.53 | 100.53 | 100.53 | 100.53 | -1.33% |
| Aug 13, 2025 | 101.89 | 101.89 | 101.89 | 101.89 | 101.89 | 1.79% |
| Aug 12, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | 2.39% |
| Aug 11, 2025 | 97.76 | 97.76 | 97.76 | 97.76 | 97.76 | -0.31% |
| Aug 8, 2025 | 98.06 | 98.06 | 98.06 | 98.06 | 98.06 | -0.47% |
| Aug 7, 2025 | 98.52 | 98.52 | 98.52 | 98.52 | 98.52 | -0.29% |
| Aug 6, 2025 | 98.81 | 98.81 | 98.81 | 98.81 | 98.81 | -0.16% |
| Aug 5, 2025 | 98.97 | 98.97 | 98.97 | 98.97 | 98.97 | -0.34% |
| Aug 4, 2025 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | 1.73% |
| Aug 1, 2025 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | -1.69% |
| Jul 31, 2025 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | -1.14% |
| Jul 30, 2025 | 100.44 | 100.44 | 100.44 | 100.44 | 100.44 | 0.30% |
| Jul 29, 2025 | 100.14 | 100.14 | 100.14 | 100.14 | 100.14 | -0.56% |
| Jul 28, 2025 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | -0.24% |
| Jul 25, 2025 | 100.94 | 100.94 | 100.94 | 100.94 | 100.94 | 0.72% |
| Jul 24, 2025 | 100.22 | 100.22 | 100.22 | 100.22 | 100.22 | -0.52% |
| Jul 23, 2025 | 100.74 | 100.74 | 100.74 | 100.74 | 100.74 | 1.10% |
| Jul 22, 2025 | 99.64 | 99.64 | 99.64 | 99.64 | 99.64 | 0.83% |
| Jul 21, 2025 | 98.82 | 98.82 | 98.82 | 98.82 | 98.82 | -0.79% |
| Jul 18, 2025 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | -0.19% |
| Jul 17, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | 1.35% |
| Jul 16, 2025 | 98.47 | 98.47 | 98.47 | 98.47 | 98.47 | 0.81% |
| Jul 15, 2025 | 97.68 | 97.68 | 97.68 | 97.68 | 97.68 | -1.13% |
| Jul 14, 2025 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | 0.56% |
| Jul 11, 2025 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | -1.28% |
| Jul 10, 2025 | 99.52 | 99.52 | 99.52 | 99.52 | 99.52 | 0.16% |
| Jul 9, 2025 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | 1.09% |
| Jul 8, 2025 | 98.29 | 98.29 | 98.29 | 98.29 | 98.29 | 0.39% |
| Jul 7, 2025 | 97.91 | 97.91 | 97.91 | 97.91 | 97.91 | -1.08% |
| Jul 3, 2025 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | 1.02% |
| Jul 2, 2025 | 97.98 | 97.98 | 97.98 | 97.98 | 97.98 | 0.77% |
| Jul 1, 2025 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | -0.12% |
| Jun 30, 2025 | 97.35 | 97.35 | 97.35 | 97.35 | 97.35 | 0.22% |
| Jun 27, 2025 | 97.14 | 97.14 | 97.14 | 97.14 | 96.99 | 0.15% |
| Jun 26, 2025 | 96.99 | 96.99 | 96.99 | 96.99 | 96.84 | 1.35% |
| Jun 25, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.56 | -1.17% |
| Jun 24, 2025 | 96.83 | 96.83 | 96.83 | 96.83 | 96.68 | 1.38% |
| Jun 23, 2025 | 95.51 | 95.51 | 95.51 | 95.51 | 95.37 | 0.62% |
| Jun 20, 2025 | 94.92 | 94.92 | 94.92 | 94.92 | 94.78 | -0.06% |
| Jun 18, 2025 | 94.98 | 94.98 | 94.98 | 94.98 | 94.84 | 0.60% |
| Jun 17, 2025 | 94.41 | 94.41 | 94.41 | 94.41 | 94.27 | -0.81% |
| Jun 16, 2025 | 95.18 | 95.18 | 95.18 | 95.18 | 95.04 | 1.30% |
| Jun 13, 2025 | 93.96 | 93.96 | 93.96 | 93.96 | 93.82 | -1.64% |
| Jun 12, 2025 | 95.53 | 95.53 | 95.53 | 95.53 | 95.39 | -0.18% |