Vanguard Small Cap Growth Index Admiral (VSGAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
106.89
-0.56 (-0.52%)
Oct 10, 2025, 8:09 AM EDT
VSGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 106.89 | 106.89 | 106.89 | 106.89 | - | - |
| Oct 9, 2025 | 106.89 | 106.89 | 106.89 | 106.89 | 106.89 | -0.52% |
| Oct 8, 2025 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | 1.41% |
| Oct 7, 2025 | 105.96 | 105.96 | 105.96 | 105.96 | 105.96 | -1.10% |
| Oct 6, 2025 | 107.14 | 107.14 | 107.14 | 107.14 | 107.14 | 0.70% |
| Oct 3, 2025 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | 0.31% |
| Oct 2, 2025 | 106.07 | 106.07 | 106.07 | 106.07 | 106.07 | 1.05% |
| Oct 1, 2025 | 104.97 | 104.97 | 104.97 | 104.97 | 104.97 | 0.29% |
| Sep 30, 2025 | 104.67 | 104.67 | 104.67 | 104.67 | 104.67 | -0.28% |
| Sep 29, 2025 | 104.96 | 104.96 | 104.96 | 104.96 | 104.96 | 0.12% |
| Sep 26, 2025 | 104.83 | 104.83 | 104.83 | 104.83 | 104.68 | 0.80% |
| Sep 25, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.85 | -0.98% |
| Sep 24, 2025 | 105.03 | 105.03 | 105.03 | 105.03 | 104.88 | -1.41% |
| Sep 23, 2025 | 106.53 | 106.53 | 106.53 | 106.53 | 106.38 | -0.55% |
| Sep 22, 2025 | 107.12 | 107.12 | 107.12 | 107.12 | 106.97 | 0.22% |
| Sep 19, 2025 | 106.88 | 106.88 | 106.88 | 106.88 | 106.73 | -0.41% |
| Sep 18, 2025 | 107.32 | 107.32 | 107.32 | 107.32 | 107.16 | 1.68% |
| Sep 17, 2025 | 105.55 | 105.55 | 105.55 | 105.55 | 105.40 | -0.05% |
| Sep 16, 2025 | 105.60 | 105.60 | 105.60 | 105.60 | 105.45 | 0.20% |
| Sep 15, 2025 | 105.39 | 105.39 | 105.39 | 105.39 | 105.24 | 0.47% |
| Sep 12, 2025 | 104.90 | 104.90 | 104.90 | 104.90 | 104.75 | -0.97% |
| Sep 11, 2025 | 105.93 | 105.93 | 105.93 | 105.93 | 105.78 | 1.80% |
| Sep 10, 2025 | 104.06 | 104.06 | 104.06 | 104.06 | 103.91 | -0.15% |
| Sep 9, 2025 | 104.22 | 104.22 | 104.22 | 104.22 | 104.07 | -0.72% |
| Sep 8, 2025 | 104.98 | 104.98 | 104.98 | 104.98 | 104.83 | 0.45% |
| Sep 5, 2025 | 104.51 | 104.51 | 104.51 | 104.51 | 104.36 | 1.08% |
| Sep 4, 2025 | 103.39 | 103.39 | 103.39 | 103.39 | 103.24 | 1.17% |
| Sep 3, 2025 | 102.19 | 102.19 | 102.19 | 102.19 | 102.04 | -0.20% |
| Sep 2, 2025 | 102.39 | 102.39 | 102.39 | 102.39 | 102.24 | -0.66% |
| Aug 29, 2025 | 103.07 | 103.07 | 103.07 | 103.07 | 102.92 | -0.65% |
| Aug 28, 2025 | 103.74 | 103.74 | 103.74 | 103.74 | 103.59 | 0.93% |
| Aug 27, 2025 | 102.78 | 102.78 | 102.78 | 102.78 | 102.63 | 0.57% |
| Aug 26, 2025 | 102.20 | 102.20 | 102.20 | 102.20 | 102.05 | 0.41% |
| Aug 25, 2025 | 101.78 | 101.78 | 101.78 | 101.78 | 101.63 | -0.90% |
| Aug 22, 2025 | 102.70 | 102.70 | 102.70 | 102.70 | 102.55 | 2.83% |
| Aug 21, 2025 | 99.87 | 99.87 | 99.87 | 99.87 | 99.73 | 0.22% |
| Aug 20, 2025 | 99.65 | 99.65 | 99.65 | 99.65 | 99.51 | -0.50% |
| Aug 19, 2025 | 100.15 | 100.15 | 100.15 | 100.15 | 100.01 | -0.97% |
| Aug 18, 2025 | 101.13 | 101.13 | 101.13 | 101.13 | 100.98 | 0.54% |
| Aug 15, 2025 | 100.59 | 100.59 | 100.59 | 100.59 | 100.44 | 0.06% |
| Aug 14, 2025 | 100.53 | 100.53 | 100.53 | 100.53 | 100.38 | -1.33% |
| Aug 13, 2025 | 101.89 | 101.89 | 101.89 | 101.89 | 101.74 | 1.79% |
| Aug 12, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 99.96 | 2.39% |
| Aug 11, 2025 | 97.76 | 97.76 | 97.76 | 97.76 | 97.62 | -0.31% |
| Aug 8, 2025 | 98.06 | 98.06 | 98.06 | 98.06 | 97.92 | -0.47% |
| Aug 7, 2025 | 98.52 | 98.52 | 98.52 | 98.52 | 98.38 | -0.29% |
| Aug 6, 2025 | 98.81 | 98.81 | 98.81 | 98.81 | 98.67 | -0.16% |
| Aug 5, 2025 | 98.97 | 98.97 | 98.97 | 98.97 | 98.83 | -0.34% |
| Aug 4, 2025 | 99.31 | 99.31 | 99.31 | 99.31 | 99.17 | 1.73% |
| Aug 1, 2025 | 97.62 | 97.62 | 97.62 | 97.62 | 97.48 | -1.69% |