Vanguard Small-Cap Growth Index Fund Institutional Shares (VSGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
78.23
-0.89 (-1.12%)
Jul 16, 2025, 8:09 AM EDT
VSGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 15, 2025 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | -1.12% |
| Jul 14, 2025 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | 0.56% |
| Jul 11, 2025 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | -1.27% |
| Jul 10, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | 0.15% |
| Jul 9, 2025 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | 1.08% |
| Jul 8, 2025 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | 0.40% |
| Jul 7, 2025 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | -1.07% |
| Jul 3, 2025 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | 1.02% |
| Jul 2, 2025 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | 0.77% |
| Jul 1, 2025 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | -0.13% |
| Jun 30, 2025 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | 0.22% |
| Jun 27, 2025 | 77.79 | 77.79 | 77.79 | 77.79 | 77.67 | 0.14% |
| Jun 26, 2025 | 77.68 | 77.68 | 77.68 | 77.68 | 77.56 | 1.36% |
| Jun 25, 2025 | 76.64 | 76.64 | 76.64 | 76.64 | 76.52 | -1.17% |
| Jun 24, 2025 | 77.55 | 77.55 | 77.55 | 77.55 | 77.43 | 1.39% |
| Jun 23, 2025 | 76.49 | 76.49 | 76.49 | 76.49 | 76.37 | 0.63% |
| Jun 20, 2025 | 76.01 | 76.01 | 76.01 | 76.01 | 75.89 | -0.07% |
| Jun 18, 2025 | 76.06 | 76.06 | 76.06 | 76.06 | 75.94 | 0.60% |
| Jun 17, 2025 | 75.61 | 75.61 | 75.61 | 75.61 | 75.49 | -0.80% |
| Jun 16, 2025 | 76.22 | 76.22 | 76.22 | 76.22 | 76.10 | 1.29% |
| Jun 13, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.13 | -1.63% |
| Jun 12, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.38 | -0.18% |
| Jun 11, 2025 | 76.64 | 76.64 | 76.64 | 76.64 | 76.52 | -0.36% |
| Jun 10, 2025 | 76.92 | 76.92 | 76.92 | 76.92 | 76.80 | 0.26% |
| Jun 9, 2025 | 76.72 | 76.72 | 76.72 | 76.72 | 76.60 | 0.26% |
| Jun 6, 2025 | 76.52 | 76.52 | 76.52 | 76.52 | 76.40 | 1.03% |
| Jun 5, 2025 | 75.74 | 75.74 | 75.74 | 75.74 | 75.62 | -0.17% |
| Jun 4, 2025 | 75.87 | 75.87 | 75.87 | 75.87 | 75.75 | 0.41% |
| Jun 3, 2025 | 75.56 | 75.56 | 75.56 | 75.56 | 75.44 | 1.37% |
| Jun 2, 2025 | 74.54 | 74.54 | 74.54 | 74.54 | 74.43 | 0.23% |
| May 30, 2025 | 74.37 | 74.37 | 74.37 | 74.37 | 74.26 | -0.13% |
| May 29, 2025 | 74.47 | 74.47 | 74.47 | 74.47 | 74.36 | 0.09% |
| May 28, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.29 | -0.95% |
| May 27, 2025 | 75.11 | 75.11 | 75.11 | 75.11 | 74.99 | 2.07% |
| May 23, 2025 | 73.59 | 73.59 | 73.59 | 73.59 | 73.48 | -0.37% |
| May 22, 2025 | 73.86 | 73.86 | 73.86 | 73.86 | 73.75 | -0.04% |
| May 21, 2025 | 73.89 | 73.89 | 73.89 | 73.89 | 73.78 | -2.74% |
| May 20, 2025 | 75.97 | 75.97 | 75.97 | 75.97 | 75.85 | -0.11% |
| May 19, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 75.93 | -0.47% |
| May 16, 2025 | 76.41 | 76.41 | 76.41 | 76.41 | 76.29 | 1.21% |
| May 15, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.38 | -0.07% |
| May 14, 2025 | 75.55 | 75.55 | 75.55 | 75.55 | 75.43 | -0.15% |
| May 13, 2025 | 75.66 | 75.66 | 75.66 | 75.66 | 75.54 | 0.69% |
| May 12, 2025 | 75.14 | 75.14 | 75.14 | 75.14 | 75.02 | 3.83% |
| May 9, 2025 | 72.37 | 72.37 | 72.37 | 72.37 | 72.26 | -0.21% |
| May 8, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 72.41 | 1.54% |
| May 7, 2025 | 71.42 | 71.42 | 71.42 | 71.42 | 71.31 | 0.42% |
| May 6, 2025 | 71.12 | 71.12 | 71.12 | 71.12 | 71.01 | -1.07% |
| May 5, 2025 | 71.89 | 71.89 | 71.89 | 71.89 | 71.78 | -0.25% |
| May 2, 2025 | 72.07 | 72.07 | 72.07 | 72.07 | 71.96 | 2.44% |