Vanguard Small-Cap Growth Index Fund Admiral Shares (VSGAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
86.65
+2.06 (2.44%)
Apr 24, 2025, 8:04 PM EDT
VSGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 84.59 | 84.59 | 84.59 | 84.59 | - | - |
| 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% |
| Mar 26, 2025 | 91.78 | 91.78 | 91.78 | 91.78 | 91.64 | -1.48% |
| Mar 25, 2025 | 93.16 | 93.16 | 93.16 | 93.16 | 93.02 | -0.28% |
| Mar 24, 2025 | 93.42 | 93.42 | 93.42 | 93.42 | 93.28 | 2.92% |
| Mar 21, 2025 | 90.77 | 90.77 | 90.77 | 90.77 | 90.63 | -0.06% |
| Mar 20, 2025 | 90.82 | 90.82 | 90.82 | 90.82 | 90.68 | -0.65% |
| Mar 19, 2025 | 91.41 | 91.41 | 91.41 | 91.41 | 91.27 | 1.78% |
| Mar 18, 2025 | 89.81 | 89.81 | 89.81 | 89.81 | 89.67 | -1.34% |
| Mar 17, 2025 | 91.03 | 91.03 | 91.03 | 91.03 | 90.89 | 1.51% |
| Mar 14, 2025 | 89.68 | 89.68 | 89.68 | 89.68 | 89.54 | 2.90% |
| Mar 13, 2025 | 87.15 | 87.15 | 87.15 | 87.15 | 87.02 | -2.31% |
| Mar 12, 2025 | 89.21 | 89.21 | 89.21 | 89.21 | 89.07 | 0.52% |
| Mar 11, 2025 | 88.75 | 88.75 | 88.75 | 88.75 | 88.61 | - |
| Mar 10, 2025 | 88.75 | 88.75 | 88.75 | 88.75 | 88.61 | -3.23% |
| Mar 7, 2025 | 91.71 | 91.71 | 91.71 | 91.71 | 91.57 | 0.34% |
| Mar 6, 2025 | 91.40 | 91.40 | 91.40 | 91.40 | 91.26 | -2.73% |
| Mar 5, 2025 | 93.97 | 93.97 | 93.97 | 93.97 | 93.82 | 1.47% |
| Mar 4, 2025 | 92.61 | 92.61 | 92.61 | 92.61 | 92.47 | -0.85% |
| Mar 3, 2025 | 93.40 | 93.40 | 93.40 | 93.40 | 93.26 | -2.87% |
| Feb 28, 2025 | 96.16 | 96.16 | 96.16 | 96.16 | 96.01 | 1.10% |
| Feb 27, 2025 | 95.11 | 95.11 | 95.11 | 95.11 | 94.96 | -1.96% |
| Feb 26, 2025 | 97.01 | 97.01 | 97.01 | 97.01 | 96.86 | 0.54% |
| Feb 25, 2025 | 96.49 | 96.49 | 96.49 | 96.49 | 96.34 | -1.03% |
| Feb 24, 2025 | 97.49 | 97.49 | 97.49 | 97.49 | 97.34 | -0.63% |
| Feb 21, 2025 | 98.11 | 98.11 | 98.11 | 98.11 | 97.96 | -3.13% |
| Feb 20, 2025 | 101.28 | 101.28 | 101.28 | 101.28 | 101.12 | -1.07% |
| Feb 19, 2025 | 102.38 | 102.38 | 102.38 | 102.38 | 102.22 | -0.66% |
| Feb 18, 2025 | 103.06 | 103.06 | 103.06 | 103.06 | 102.90 | 0.80% |
| Feb 14, 2025 | 102.24 | 102.24 | 102.24 | 102.24 | 102.08 | 0.13% |
| Feb 13, 2025 | 102.11 | 102.11 | 102.11 | 102.11 | 101.95 | 1.24% |
| Feb 12, 2025 | 100.86 | 100.86 | 100.86 | 100.86 | 100.70 | -0.30% |