Vanguard Small-Cap Growth Index Fund Institutional Shares (VSGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
93.54
-0.64 (-0.68%)
May 19, 2026, 4:00 PM EST
VSGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | -0.68% |
| May 18, 2026 | 94.18 | 94.18 | 94.18 | 94.18 | 94.18 | -0.87% |
| May 15, 2026 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | -2.25% |
| May 14, 2026 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | 0.64% |
| May 13, 2026 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | 0.09% |
| May 12, 2026 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | -1.17% |
| May 11, 2026 | 97.63 | 97.63 | 97.63 | 97.63 | 97.63 | 1.00% |
| May 8, 2026 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | 0.59% |
| May 7, 2026 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | -1.72% |
| May 6, 2026 | 97.77 | 97.77 | 97.77 | 97.77 | 97.77 | 1.62% |
| May 5, 2026 | 96.21 | 96.21 | 96.21 | 96.21 | 96.21 | 1.24% |
| May 4, 2026 | 95.03 | 95.03 | 95.03 | 95.03 | 95.03 | 0.06% |
| May 1, 2026 | 94.97 | 94.97 | 94.97 | 94.97 | 94.97 | 0.69% |
| Apr 30, 2026 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | 2.34% |
| Apr 29, 2026 | 92.16 | 92.16 | 92.16 | 92.16 | 92.16 | -0.28% |
| Apr 28, 2026 | 92.42 | 92.42 | 92.42 | 92.42 | 92.42 | -1.79% |
| Apr 27, 2026 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | -0.31% |
| Apr 24, 2026 | 94.39 | 94.39 | 94.39 | 94.39 | 94.39 | 0.48% |
| Apr 23, 2026 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | -0.93% |
| Apr 22, 2026 | 94.82 | 94.82 | 94.82 | 94.82 | 94.82 | 0.53% |
| Apr 21, 2026 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | -1.04% |
| Apr 20, 2026 | 95.31 | 95.31 | 95.31 | 95.31 | 95.31 | 0.74% |
| Apr 17, 2026 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | 1.93% |
| Apr 16, 2026 | 92.82 | 92.82 | 92.82 | 92.82 | 92.82 | 0.35% |
| Apr 15, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 0.51% |
| Apr 14, 2026 | 92.03 | 92.03 | 92.03 | 92.03 | 92.03 | 1.34% |
| Apr 13, 2026 | 90.81 | 90.81 | 90.81 | 90.81 | 90.81 | 2.17% |
| Apr 10, 2026 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | -0.11% |
| Apr 9, 2026 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | -0.37% |
| Apr 8, 2026 | 89.31 | 89.31 | 89.31 | 89.31 | 89.31 | 3.06% |
| Apr 7, 2026 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | -0.12% |
| Apr 6, 2026 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | 0.28% |
| Apr 2, 2026 | 86.52 | 86.52 | 86.52 | 86.52 | 86.52 | 0.78% |
| Apr 1, 2026 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | 0.87% |
| Mar 31, 2026 | 85.11 | 85.11 | 85.11 | 85.11 | 85.11 | 4.35% |
| Mar 30, 2026 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | -1.76% |
| Mar 27, 2026 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | -2.11% |
| Mar 26, 2026 | 84.81 | 84.81 | 84.81 | 84.81 | 84.71 | -2.61% |
| Mar 25, 2026 | 87.08 | 87.08 | 87.08 | 87.08 | 86.98 | 1.19% |
| Mar 24, 2026 | 86.06 | 86.06 | 86.06 | 86.06 | 85.96 | -0.01% |
| Mar 23, 2026 | 86.07 | 86.07 | 86.07 | 86.07 | 85.97 | 2.01% |
| Mar 20, 2026 | 84.37 | 84.37 | 84.37 | 84.37 | 84.27 | -2.92% |
| Mar 19, 2026 | 86.91 | 86.91 | 86.91 | 86.91 | 86.81 | 0.66% |
| Mar 18, 2026 | 86.34 | 86.34 | 86.34 | 86.34 | 86.24 | -1.02% |
| Mar 17, 2026 | 87.23 | 87.23 | 87.23 | 87.23 | 87.13 | 1.16% |
| Mar 16, 2026 | 86.23 | 86.23 | 86.23 | 86.23 | 86.13 | 1.52% |
| Mar 13, 2026 | 84.94 | 84.94 | 84.94 | 84.94 | 84.84 | -0.15% |
| Mar 12, 2026 | 85.07 | 85.07 | 85.07 | 85.07 | 84.97 | -2.70% |
| Mar 11, 2026 | 87.43 | 87.43 | 87.43 | 87.43 | 87.33 | -0.03% |
| Mar 10, 2026 | 87.46 | 87.46 | 87.46 | 87.46 | 87.36 | -0.35% |