Vanguard Small-Cap Growth Index Fund Admiral Shares (VSGAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
101.02
+0.49 (0.49%)
Dec 26, 2024, 8:02 PM EST
VSGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 100.53 | 100.53 | 100.53 | 100.53 | 100.53 | 0.96% |
| Dec 23, 2024 | 99.57 | 99.57 | 99.57 | 99.57 | 99.57 | -0.22% |
| Dec 20, 2024 | 99.79 | 99.79 | 99.79 | 99.79 | 99.65 | 1.18% |
| Dec 19, 2024 | 98.63 | 98.63 | 98.63 | 98.63 | 98.49 | -0.30% |
| Dec 18, 2024 | 98.93 | 98.93 | 98.93 | 98.93 | 98.79 | -4.42% |
| Dec 17, 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.36 | -1.01% |
| Dec 16, 2024 | 104.56 | 104.56 | 104.56 | 104.56 | 104.41 | 0.85% |
| Dec 13, 2024 | 103.68 | 103.68 | 103.68 | 103.68 | 103.53 | -0.41% |
| Dec 12, 2024 | 104.11 | 104.11 | 104.11 | 104.11 | 103.96 | -0.75% |
| Dec 11, 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.75 | 0.95% |
| Dec 10, 2024 | 103.91 | 103.91 | 103.91 | 103.91 | 103.76 | -1.05% |
| Dec 9, 2024 | 105.01 | 105.01 | 105.01 | 105.01 | 104.86 | -1.27% |
| Dec 6, 2024 | 106.36 | 106.36 | 106.36 | 106.36 | 106.21 | 0.75% |
| Dec 5, 2024 | 105.57 | 105.57 | 105.57 | 105.57 | 105.42 | -1.24% |
| Dec 4, 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.75 | 0.88% |
| Dec 3, 2024 | 105.97 | 105.97 | 105.97 | 105.97 | 105.82 | 0.19% |
| Dec 2, 2024 | 105.77 | 105.77 | 105.77 | 105.77 | 105.62 | -0.12% |
| Nov 29, 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.75 | 0.43% |
| Nov 27, 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 105.30 | -0.05% |
| Nov 26, 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.35 | -0.48% |
| Nov 25, 2024 | 106.01 | 106.01 | 106.01 | 106.01 | 105.86 | 1.29% |
| Nov 22, 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 104.51 | 1.78% |
| Nov 21, 2024 | 102.83 | 102.83 | 102.83 | 102.83 | 102.69 | 1.54% |
| Nov 20, 2024 | 101.27 | 101.27 | 101.27 | 101.27 | 101.13 | 0.76% |
| Nov 19, 2024 | 100.51 | 100.51 | 100.51 | 100.51 | 100.37 | 1.29% |
| Nov 18, 2024 | 99.23 | 99.23 | 99.23 | 99.23 | 99.09 | 0.66% |
| Nov 15, 2024 | 98.58 | 98.58 | 98.58 | 98.58 | 98.44 | -1.57% |
| Nov 14, 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 100.01 | -1.46% |
| Nov 13, 2024 | 101.63 | 101.63 | 101.63 | 101.63 | 101.49 | -0.59% |
| Nov 12, 2024 | 102.23 | 102.23 | 102.23 | 102.23 | 102.09 | -1.12% |
| Nov 11, 2024 | 103.39 | 103.39 | 103.39 | 103.39 | 103.25 | 1.37% |
| Nov 8, 2024 | 101.99 | 101.99 | 101.99 | 101.99 | 101.85 | 1.36% |
| Nov 7, 2024 | 100.62 | 100.62 | 100.62 | 100.62 | 100.48 | 0.72% |
| Nov 6, 2024 | 99.90 | 99.90 | 99.90 | 99.90 | 99.76 | 3.76% |
| Nov 5, 2024 | 96.28 | 96.28 | 96.28 | 96.28 | 96.15 | 1.81% |
| Nov 4, 2024 | 94.57 | 94.57 | 94.57 | 94.57 | 94.44 | 0.28% |
| Nov 1, 2024 | 94.31 | 94.31 | 94.31 | 94.31 | 94.18 | 0.54% |
| Oct 31, 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.67 | -1.49% |
| Oct 30, 2024 | 95.22 | 95.22 | 95.22 | 95.22 | 95.09 | -0.39% |
| Oct 29, 2024 | 95.59 | 95.59 | 95.59 | 95.59 | 95.46 | 0.15% |
| Oct 28, 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 95.32 | 1.04% |
| Oct 25, 2024 | 94.47 | 94.47 | 94.47 | 94.47 | 94.34 | -0.01% |
| Oct 24, 2024 | 94.48 | 94.48 | 94.48 | 94.48 | 94.35 | 0.47% |
| Oct 23, 2024 | 94.04 | 94.04 | 94.04 | 94.04 | 93.91 | -0.84% |
| Oct 22, 2024 | 94.84 | 94.84 | 94.84 | 94.84 | 94.71 | -0.58% |
| Oct 21, 2024 | 95.39 | 95.39 | 95.39 | 95.39 | 95.26 | -0.84% |
| Oct 18, 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.07 | 0.28% |
| Oct 17, 2024 | 95.93 | 95.93 | 95.93 | 95.93 | 95.80 | -0.34% |
| Oct 16, 2024 | 96.26 | 96.26 | 96.26 | 96.26 | 96.13 | 0.69% |
| Oct 15, 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.47 | -0.54% |
| Oct 14, 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 95.99 | 0.52% |
| Oct 11, 2024 | 95.62 | 95.62 | 95.62 | 95.62 | 95.49 | 1.72% |
| Oct 10, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.87 | -0.35% |
| Oct 9, 2024 | 94.33 | 94.33 | 94.33 | 94.33 | 94.20 | 0.59% |
| Oct 8, 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 93.65 | 0.55% |
| Oct 7, 2024 | 93.27 | 93.27 | 93.27 | 93.27 | 93.14 | -0.99% |
| Oct 4, 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 94.07 | 1.40% |
| Oct 3, 2024 | 92.90 | 92.90 | 92.90 | 92.90 | 92.77 | -0.42% |
| Oct 2, 2024 | 93.29 | 93.29 | 93.29 | 93.29 | 93.16 | 0.31% |
| Oct 1, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.87 | -1.12% |
| Sep 30, 2024 | 94.05 | 94.05 | 94.05 | 94.05 | 93.92 | -0.02% |
| Sep 27, 2024 | 94.07 | 94.07 | 94.07 | 94.07 | 93.94 | 0.50% |
| Sep 26, 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 93.47 | 0.48% |
| Sep 25, 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 92.92 | -1.01% |
| Sep 24, 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 93.87 | 0.28% |
| Sep 23, 2024 | 93.84 | 93.84 | 93.84 | 93.84 | 93.61 | 0.27% |
| Sep 20, 2024 | 93.59 | 93.59 | 93.59 | 93.59 | 93.36 | -0.44% |
| Sep 19, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.77 | 1.83% |
| Sep 18, 2024 | 92.31 | 92.31 | 92.31 | 92.31 | 92.08 | -0.04% |
| Sep 17, 2024 | 92.35 | 92.35 | 92.35 | 92.35 | 92.12 | 0.65% |
| Sep 16, 2024 | 91.75 | 91.75 | 91.75 | 91.75 | 91.52 | 0.53% |
| Sep 13, 2024 | 91.27 | 91.27 | 91.27 | 91.27 | 91.04 | 1.73% |
| Sep 12, 2024 | 89.72 | 89.72 | 89.72 | 89.72 | 89.50 | 1.08% |
| Sep 11, 2024 | 88.76 | 88.76 | 88.76 | 88.76 | 88.54 | 1.22% |
| Sep 10, 2024 | 87.69 | 87.69 | 87.69 | 87.69 | 87.47 | - |
| Sep 9, 2024 | 87.69 | 87.69 | 87.69 | 87.69 | 87.47 | 0.72% |
| Sep 6, 2024 | 87.06 | 87.06 | 87.06 | 87.06 | 86.85 | -1.69% |
| Sep 5, 2024 | 88.56 | 88.56 | 88.56 | 88.56 | 88.34 | -0.46% |
| Sep 4, 2024 | 88.97 | 88.97 | 88.97 | 88.97 | 88.75 | -0.15% |
| Sep 3, 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 88.88 | -3.04% |
| Aug 30, 2024 | 91.89 | 91.89 | 91.89 | 91.89 | 91.66 | 0.49% |
| Aug 29, 2024 | 91.44 | 91.44 | 91.44 | 91.44 | 91.21 | 0.72% |
| Aug 28, 2024 | 90.79 | 90.79 | 90.79 | 90.79 | 90.57 | -1.01% |
| Aug 27, 2024 | 91.72 | 91.72 | 91.72 | 91.72 | 91.49 | -0.32% |
| Aug 26, 2024 | 92.01 | 92.01 | 92.01 | 92.01 | 91.78 | -0.36% |
| Aug 23, 2024 | 92.34 | 92.34 | 92.34 | 92.34 | 92.11 | 2.32% |
| Aug 22, 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 90.03 | -0.94% |
| Aug 21, 2024 | 91.11 | 91.11 | 91.11 | 91.11 | 90.88 | 1.53% |
| Aug 20, 2024 | 89.74 | 89.74 | 89.74 | 89.74 | 89.52 | -0.97% |
| Aug 19, 2024 | 90.62 | 90.62 | 90.62 | 90.62 | 90.40 | 1.18% |
| Aug 16, 2024 | 89.56 | 89.56 | 89.56 | 89.56 | 89.34 | - |
| Aug 15, 2024 | 89.56 | 89.56 | 89.56 | 89.56 | 89.34 | 2.25% |
| Aug 14, 2024 | 87.59 | 87.59 | 87.59 | 87.59 | 87.37 | -0.28% |
| Aug 13, 2024 | 87.84 | 87.84 | 87.84 | 87.84 | 87.62 | 1.83% |
| Aug 12, 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 86.05 | -0.65% |
| Aug 9, 2024 | 86.82 | 86.82 | 86.82 | 86.82 | 86.61 | -0.07% |
| Aug 8, 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 86.67 | 2.76% |
| Aug 7, 2024 | 84.55 | 84.55 | 84.55 | 84.55 | 84.34 | -1.17% |
| Aug 6, 2024 | 85.55 | 85.55 | 85.55 | 85.55 | 85.34 | 1.22% |
| Aug 5, 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 84.31 | -2.73% |