Vanguard Small Cap Growth Index I (VSGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.90
+0.39 (0.48%)
Dec 26, 2024, 8:02 PM EST
VSGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | 0.97% |
| Dec 23, 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | -0.21% |
| Dec 20, 2024 | 79.91 | 79.91 | 79.91 | 79.91 | 79.80 | 1.16% |
| Dec 19, 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 78.88 | -0.29% |
| Dec 18, 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.11 | -4.43% |
| Dec 17, 2024 | 82.89 | 82.89 | 82.89 | 82.89 | 82.77 | -1.02% |
| Dec 16, 2024 | 83.74 | 83.74 | 83.74 | 83.74 | 83.62 | 0.86% |
| Dec 13, 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 82.91 | -0.42% |
| Dec 12, 2024 | 83.38 | 83.38 | 83.38 | 83.38 | 83.26 | -0.75% |
| Dec 11, 2024 | 84.01 | 84.01 | 84.01 | 84.01 | 83.89 | 0.96% |
| Dec 10, 2024 | 83.21 | 83.21 | 83.21 | 83.21 | 83.09 | -1.05% |
| Dec 9, 2024 | 84.09 | 84.09 | 84.09 | 84.09 | 83.97 | -1.27% |
| Dec 6, 2024 | 85.17 | 85.17 | 85.17 | 85.17 | 85.05 | 0.73% |
| Dec 5, 2024 | 84.55 | 84.55 | 84.55 | 84.55 | 84.43 | -1.24% |
| Dec 4, 2024 | 85.61 | 85.61 | 85.61 | 85.61 | 85.49 | 0.88% |
| Dec 3, 2024 | 84.86 | 84.86 | 84.86 | 84.86 | 84.74 | 0.18% |
| Dec 2, 2024 | 84.71 | 84.71 | 84.71 | 84.71 | 84.59 | -0.12% |
| Nov 29, 2024 | 84.81 | 84.81 | 84.81 | 84.81 | 84.69 | 0.43% |
| Nov 27, 2024 | 84.45 | 84.45 | 84.45 | 84.45 | 84.33 | -0.05% |
| Nov 26, 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 84.37 | -0.48% |
| Nov 25, 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 84.78 | 1.30% |
| Nov 22, 2024 | 83.81 | 83.81 | 83.81 | 83.81 | 83.69 | 1.77% |
| Nov 21, 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 82.23 | 1.54% |
| Nov 20, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 80.98 | 0.76% |
| Nov 19, 2024 | 80.49 | 80.49 | 80.49 | 80.49 | 80.38 | 1.30% |
| Nov 18, 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.35 | 0.65% |
| Nov 15, 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.84 | -1.57% |
| Nov 14, 2024 | 80.21 | 80.21 | 80.21 | 80.21 | 80.10 | -1.45% |
| Nov 13, 2024 | 81.39 | 81.39 | 81.39 | 81.39 | 81.27 | -0.59% |
| Nov 12, 2024 | 81.87 | 81.87 | 81.87 | 81.87 | 81.75 | -1.12% |
| Nov 11, 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.68 | 1.38% |
| Nov 8, 2024 | 81.67 | 81.67 | 81.67 | 81.67 | 81.55 | 1.35% |
| Nov 7, 2024 | 80.58 | 80.58 | 80.58 | 80.58 | 80.47 | 0.72% |
| Nov 6, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.89 | 3.75% |
| Nov 5, 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 77.00 | 1.81% |
| Nov 4, 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.63 | 0.28% |
| Nov 1, 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.42 | 0.55% |
| Oct 31, 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 75.01 | -1.49% |
| Oct 30, 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.15 | -0.38% |
| Oct 29, 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.44 | 0.14% |
| Oct 28, 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 76.33 | 1.04% |
| Oct 25, 2024 | 75.65 | 75.65 | 75.65 | 75.65 | 75.54 | -0.01% |
| Oct 24, 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.55 | 0.46% |
| Oct 23, 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.20 | -0.84% |
| Oct 22, 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.84 | -0.58% |
| Oct 21, 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 76.28 | -0.84% |
| Oct 18, 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 76.93 | 0.29% |
| Oct 17, 2024 | 76.82 | 76.82 | 76.82 | 76.82 | 76.71 | -0.35% |
| Oct 16, 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 76.98 | 0.69% |
| Oct 15, 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.45 | -0.53% |
| Oct 14, 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.86 | 0.52% |
| Oct 11, 2024 | 76.57 | 76.57 | 76.57 | 76.57 | 76.46 | 1.71% |
| Oct 10, 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.17 | -0.36% |
| Oct 9, 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.44 | 0.60% |
| Oct 8, 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 74.99 | 0.55% |
| Oct 7, 2024 | 74.69 | 74.69 | 74.69 | 74.69 | 74.58 | -0.99% |
| Oct 4, 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.33 | 1.40% |
| Oct 3, 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.29 | -0.41% |
| Oct 2, 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.60 | 0.32% |
| Oct 1, 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 74.36 | -1.12% |
| Sep 30, 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.20 | -0.03% |
| Sep 27, 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.22 | 0.49% |
| Sep 26, 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.85 | 0.48% |
| Sep 25, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.41 | -1.01% |
| Sep 24, 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.17 | 0.28% |
| Sep 23, 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 74.96 | 0.27% |
| Sep 20, 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.76 | -0.44% |
| Sep 19, 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.09 | 1.84% |
| Sep 18, 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.73 | -0.05% |
| Sep 17, 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 73.77 | 0.65% |
| Sep 16, 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.30 | 0.53% |
| Sep 13, 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 72.91 | 1.73% |
| Sep 12, 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.67 | 1.08% |
| Sep 11, 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 70.90 | 1.22% |
| Sep 10, 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.04 | -0.01% |
| Sep 9, 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.05 | 0.73% |
| Sep 6, 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.54 | -1.69% |
| Sep 5, 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.74 | -0.46% |
| Sep 4, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.07 | -0.15% |
| Sep 3, 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.18 | -3.03% |
| Aug 30, 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 73.40 | 0.49% |
| Aug 29, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.05 | 0.72% |
| Aug 28, 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.53 | -1.01% |
| Aug 27, 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.27 | -0.31% |
| Aug 26, 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.49 | -0.37% |
| Aug 23, 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.76 | 2.31% |
| Aug 22, 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.10 | -0.93% |
| Aug 21, 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.78 | 1.52% |
| Aug 20, 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.69 | -0.96% |
| Aug 19, 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.39 | 1.19% |
| Aug 16, 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.54 | -0.01% |
| Aug 15, 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.55 | 2.27% |
| Aug 14, 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 69.96 | -0.30% |
| Aug 13, 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.17 | 1.84% |
| Aug 12, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 68.91 | -0.65% |
| Aug 9, 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 69.36 | -0.07% |
| Aug 8, 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.41 | 2.76% |
| Aug 7, 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.54 | -1.17% |
| Aug 6, 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.34 | 1.21% |
| Aug 5, 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.52 | -2.72% |