Vanguard Small-Cap Growth Index Fund Admiral Shares (VSGAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
108.99
+0.10 (0.09%)
At close: Dec 24, 2025
VSGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 23, 2025 | 108.89 | 108.89 | 108.89 | 108.89 | 108.89 | -0.60% |
| Dec 22, 2025 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | 1.37% |
| Dec 19, 2025 | 107.94 | 107.94 | 107.94 | 108.07 | 107.93 | 2.07% |
| Dec 18, 2025 | 105.75 | 105.75 | 105.75 | 105.88 | 105.75 | 0.83% |
| Dec 17, 2025 | 104.88 | 104.88 | 104.88 | 105.01 | 104.88 | -1.23% |
| Dec 16, 2025 | 106.19 | 106.19 | 106.19 | 106.32 | 106.19 | -0.36% |
| Dec 15, 2025 | 106.57 | 106.57 | 106.57 | 106.70 | 106.57 | -1.04% |
| Dec 12, 2025 | 107.69 | 107.69 | 107.69 | 107.82 | 107.68 | -1.87% |
| Dec 11, 2025 | 109.74 | 109.74 | 109.74 | 109.88 | 109.74 | 1.23% |
| Dec 10, 2025 | 108.41 | 108.41 | 108.41 | 108.55 | 108.41 | 0.99% |
| Dec 9, 2025 | 107.36 | 107.36 | 107.36 | 107.49 | 107.36 | -0.10% |
| Dec 8, 2025 | 107.47 | 107.47 | 107.47 | 107.60 | 107.47 | -0.17% |
| Dec 5, 2025 | 107.65 | 107.65 | 107.65 | 107.78 | 107.64 | -0.10% |
| Dec 4, 2025 | 107.76 | 107.76 | 107.76 | 107.89 | 107.75 | 1.04% |
| Dec 3, 2025 | 106.65 | 106.65 | 106.65 | 106.78 | 106.65 | 0.98% |
| Dec 2, 2025 | 105.61 | 105.61 | 105.61 | 105.74 | 105.61 | -0.02% |
| Dec 1, 2025 | 105.63 | 105.63 | 105.63 | 105.76 | 105.63 | -1.12% |
| Nov 28, 2025 | 106.83 | 106.83 | 106.83 | 106.96 | 106.83 | 0.93% |
| Nov 26, 2025 | 105.84 | 105.84 | 105.84 | 105.97 | 105.84 | 0.83% |
| Nov 25, 2025 | 104.97 | 104.97 | 104.97 | 105.10 | 104.97 | 1.89% |
| Nov 24, 2025 | 103.02 | 103.02 | 103.02 | 103.15 | 103.02 | 1.94% |
| Nov 21, 2025 | 101.06 | 101.06 | 101.06 | 101.19 | 101.06 | 2.34% |
| Nov 20, 2025 | 98.76 | 98.76 | 98.76 | 98.88 | 98.76 | -2.22% |
| Nov 19, 2025 | 101.00 | 101.00 | 101.00 | 101.13 | 101.00 | 0.27% |
| Nov 18, 2025 | 100.73 | 100.73 | 100.73 | 100.86 | 100.73 | 0.07% |
| Nov 17, 2025 | 100.66 | 100.66 | 100.66 | 100.79 | 100.66 | -1.73% |
| Nov 14, 2025 | 102.43 | 102.43 | 102.43 | 102.56 | 102.43 | -0.06% |
| Nov 13, 2025 | 102.49 | 102.49 | 102.49 | 102.62 | 102.49 | -3.33% |
| Nov 12, 2025 | 106.03 | 106.03 | 106.03 | 106.16 | 106.03 | -0.02% |
| Nov 11, 2025 | 106.05 | 106.05 | 106.05 | 106.18 | 106.05 | -0.20% |
| Nov 10, 2025 | 106.26 | 106.26 | 106.26 | 106.39 | 106.26 | 1.31% |
| Nov 7, 2025 | 104.88 | 104.88 | 104.88 | 105.01 | 104.88 | 1.03% |
| Nov 6, 2025 | 103.81 | 103.81 | 103.81 | 103.94 | 103.81 | -1.80% |
| Nov 5, 2025 | 105.72 | 105.72 | 105.72 | 105.85 | 105.72 | 1.49% |
| Nov 4, 2025 | 104.17 | 104.17 | 104.17 | 104.30 | 104.17 | -2.07% |
| Nov 3, 2025 | 106.38 | 106.38 | 106.38 | 106.51 | 106.38 | -0.27% |
| Oct 31, 2025 | 106.67 | 106.67 | 106.67 | 106.80 | 106.67 | 1.09% |
| Oct 30, 2025 | 105.52 | 105.52 | 105.52 | 105.65 | 105.52 | -1.21% |
| Oct 29, 2025 | 106.81 | 106.81 | 106.81 | 106.94 | 106.81 | -0.75% |
| Oct 28, 2025 | 107.62 | 107.62 | 107.62 | 107.75 | 107.62 | -0.94% |
| Oct 27, 2025 | 108.63 | 108.63 | 108.63 | 108.77 | 108.63 | 0.71% |
| Oct 24, 2025 | 107.87 | 107.87 | 107.87 | 108.00 | 107.86 | 0.93% |
| Oct 23, 2025 | 106.88 | 106.88 | 106.88 | 107.01 | 106.88 | 1.81% |
| Oct 22, 2025 | 104.98 | 104.98 | 104.98 | 105.11 | 104.98 | -2.01% |
| Oct 21, 2025 | 107.14 | 107.14 | 107.14 | 107.27 | 107.14 | 0.10% |
| Oct 20, 2025 | 107.03 | 107.03 | 107.03 | 107.16 | 107.03 | 1.53% |
| Oct 17, 2025 | 105.42 | 105.42 | 105.42 | 105.55 | 105.42 | -0.44% |
| Oct 16, 2025 | 105.89 | 105.89 | 105.89 | 106.02 | 105.89 | -1.16% |
| Oct 15, 2025 | 107.13 | 107.13 | 107.13 | 107.26 | 107.13 | 0.65% |
| Oct 14, 2025 | 106.44 | 106.44 | 106.44 | 106.57 | 106.44 | 0.46% |