Vanguard Small-Cap Growth Index Fund Institutional Shares (VSGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
66.47
+1.64 (2.53%)
Apr 23, 2025, 8:09 AM EDT
VSGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 66.47 | 66.47 | 66.47 | 66.47 | - | - |
| 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% |
| Mar 26, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.38 | -1.47% |
| Mar 25, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.48 | -0.28% |
| Mar 24, 2025 | 74.81 | 74.81 | 74.81 | 74.81 | 74.69 | 2.92% |
| Mar 21, 2025 | 72.69 | 72.69 | 72.69 | 72.69 | 72.58 | -0.07% |
| Mar 20, 2025 | 72.74 | 72.74 | 72.74 | 72.74 | 72.63 | -0.63% |
| Mar 19, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.09 | 1.78% |
| Mar 18, 2025 | 71.92 | 71.92 | 71.92 | 71.92 | 71.81 | -1.34% |
| Mar 17, 2025 | 72.90 | 72.90 | 72.90 | 72.90 | 72.79 | 1.50% |
| Mar 14, 2025 | 71.82 | 71.82 | 71.82 | 71.82 | 71.71 | 2.91% |
| Mar 13, 2025 | 69.79 | 69.79 | 69.79 | 69.79 | 69.68 | -2.32% |
| Mar 12, 2025 | 71.45 | 71.45 | 71.45 | 71.45 | 71.34 | 0.53% |
| Mar 11, 2025 | 71.07 | 71.07 | 71.07 | 71.07 | 70.96 | - |
| Mar 10, 2025 | 71.07 | 71.07 | 71.07 | 71.07 | 70.96 | -3.23% |
| Mar 7, 2025 | 73.44 | 73.44 | 73.44 | 73.44 | 73.32 | 0.33% |
| Mar 6, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.09 | -2.72% |
| Mar 5, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.13 | 1.46% |
| Mar 4, 2025 | 74.17 | 74.17 | 74.17 | 74.17 | 74.05 | -0.84% |
| Mar 3, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.68 | -2.86% |
| Feb 28, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.88 | 1.09% |
| Feb 27, 2025 | 76.17 | 76.17 | 76.17 | 76.17 | 76.05 | -1.96% |
| Feb 26, 2025 | 77.69 | 77.69 | 77.69 | 77.69 | 77.57 | 0.53% |
| Feb 25, 2025 | 77.28 | 77.28 | 77.28 | 77.28 | 77.16 | -1.02% |
| Feb 24, 2025 | 78.08 | 78.08 | 78.08 | 78.08 | 77.96 | -0.62% |
| Feb 21, 2025 | 78.57 | 78.57 | 78.57 | 78.57 | 78.45 | -3.13% |
| Feb 20, 2025 | 81.11 | 81.11 | 81.11 | 81.11 | 80.98 | -1.07% |
| Feb 19, 2025 | 81.99 | 81.99 | 81.99 | 81.99 | 81.86 | -0.67% |
| Feb 18, 2025 | 82.54 | 82.54 | 82.54 | 82.54 | 82.41 | 0.81% |
| Feb 14, 2025 | 81.88 | 81.88 | 81.88 | 81.88 | 81.75 | 0.13% |
| Feb 13, 2025 | 81.77 | 81.77 | 81.77 | 81.77 | 81.64 | 1.23% |
| Feb 12, 2025 | 80.78 | 80.78 | 80.78 | 80.78 | 80.65 | -0.28% |
| Feb 11, 2025 | 81.01 | 81.01 | 81.01 | 81.01 | 80.88 | -1.26% |