Vanguard Small-Cap Growth Index Fund Institutional Shares (VSGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
75.74
-0.13 (-0.17%)
Jun 6, 2025, 8:09 AM EDT
VSGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | 1.03% |
| Jun 5, 2025 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | -0.17% |
| Jun 4, 2025 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | 0.41% |
| Jun 3, 2025 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | 1.37% |
| Jun 2, 2025 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | 0.23% |
| May 30, 2025 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | -0.13% |
| May 29, 2025 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | 0.09% |
| May 28, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -0.95% |
| May 27, 2025 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | 2.07% |
| May 23, 2025 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | -0.37% |
| May 22, 2025 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | -0.04% |
| May 21, 2025 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | -2.74% |
| May 20, 2025 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | -0.11% |
| May 19, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | -0.47% |
| May 16, 2025 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | 1.21% |
| May 15, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.07% |
| May 14, 2025 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | -0.15% |
| May 13, 2025 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | 0.69% |
| May 12, 2025 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | 3.83% |
| May 9, 2025 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | -0.21% |
| May 8, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | 1.54% |
| May 7, 2025 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | 0.42% |
| May 6, 2025 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | -1.07% |
| May 5, 2025 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | -0.25% |
| May 2, 2025 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | 2.44% |
| May 1, 2025 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | 0.63% |
| Apr 30, 2025 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | -0.36% |
| Apr 29, 2025 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | 0.59% |
| Apr 28, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 0.29% |
| Apr 25, 2025 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | 0.23% |
| Apr 24, 2025 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | 2.42% |
| Apr 23, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 1.93% |
| Apr 22, 2025 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | 2.53% |
| Apr 21, 2025 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | -2.72% |
| Apr 17, 2025 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | 0.68% |
| Apr 16, 2025 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | -1.43% |
| Apr 15, 2025 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
| Apr 14, 2025 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | 0.93% |
| Apr 11, 2025 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | 1.60% |
| Apr 10, 2025 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | -4.27% |
| Apr 9, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 10.48% |
| Apr 8, 2025 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | -2.81% |
| Apr 7, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -0.39% |
| Apr 4, 2025 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | -5.39% |
| Apr 3, 2025 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | -6.66% |
| Apr 2, 2025 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | 1.70% |
| Apr 1, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 0.44% |
| Mar 31, 2025 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | -0.48% |
| Mar 28, 2025 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | -2.17% |
| Mar 27, 2025 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | -0.94% |