Vanguard S&P 500 Growth Index Fund Institutional Shares (VSPGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
939.66
+12.04 (1.30%)
At close: Apr 1, 2026
VSPGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 927.62 | 927.62 | 927.62 | 927.62 | 927.62 | 4.06% |
| Mar 30, 2026 | 891.44 | 891.44 | 891.44 | 891.44 | 891.44 | -0.81% |
| Mar 27, 2026 | 898.72 | 898.72 | 898.72 | 898.72 | 898.72 | -2.08% |
| Mar 26, 2026 | 917.79 | 917.79 | 917.79 | 917.79 | 917.79 | -2.85% |
| Mar 25, 2026 | 944.75 | 944.75 | 944.75 | 944.75 | 944.75 | 0.60% |
| Mar 24, 2026 | 939.09 | 939.09 | 939.09 | 939.09 | 939.09 | -1.09% |
| Mar 23, 2026 | 949.46 | 949.46 | 949.46 | 949.46 | 948.07 | 1.32% |
| Mar 20, 2026 | 937.05 | 937.05 | 937.05 | 937.05 | 935.68 | -1.99% |
| Mar 19, 2026 | 956.03 | 956.03 | 956.03 | 956.03 | 954.63 | -0.41% |
| Mar 18, 2026 | 959.99 | 959.99 | 959.99 | 959.99 | 958.59 | -1.23% |
| Mar 17, 2026 | 971.94 | 971.94 | 971.94 | 971.94 | 970.52 | 0.19% |
| Mar 16, 2026 | 970.14 | 970.14 | 970.14 | 970.14 | 968.72 | 1.28% |
| Mar 13, 2026 | 957.86 | 957.86 | 957.86 | 957.86 | 956.46 | -1.02% |
| Mar 12, 2026 | 967.71 | 967.71 | 967.71 | 967.71 | 966.30 | -1.70% |
| Mar 11, 2026 | 984.49 | 984.49 | 984.49 | 984.49 | 983.05 | 0.09% |
| Mar 10, 2026 | 983.59 | 983.59 | 983.59 | 983.59 | 982.15 | 0.05% |
| Mar 9, 2026 | 983.14 | 983.14 | 983.14 | 983.14 | 981.70 | 1.55% |
| Mar 6, 2026 | 968.18 | 968.18 | 968.18 | 968.18 | 966.77 | -1.56% |
| Mar 5, 2026 | 983.54 | 983.54 | 983.54 | 983.54 | 982.10 | -0.14% |
| Mar 4, 2026 | 984.87 | 984.87 | 984.87 | 984.87 | 983.43 | 1.16% |
| Mar 3, 2026 | 973.62 | 973.62 | 973.62 | 973.62 | 972.20 | -0.99% |
| Mar 2, 2026 | 983.38 | 983.38 | 983.38 | 983.38 | 981.94 | 0.19% |
| Feb 27, 2026 | 981.49 | 981.49 | 981.49 | 981.49 | 980.06 | -0.91% |
| Feb 26, 2026 | 990.47 | 990.47 | 990.47 | 990.47 | 989.02 | -1.21% |
| Feb 25, 2026 | 1,002.62 | 1,002.62 | 1,002.62 | 1,002.62 | 1,001.16 | 1.38% |
| Feb 24, 2026 | 989.00 | 989.00 | 989.00 | 989.00 | 987.56 | 0.76% |
| Feb 23, 2026 | 981.50 | 981.50 | 981.50 | 981.50 | 980.07 | -1.23% |
| Feb 20, 2026 | 993.71 | 993.71 | 993.71 | 993.71 | 992.26 | 0.94% |
| Feb 19, 2026 | 984.42 | 984.42 | 984.42 | 984.42 | 982.98 | -0.18% |
| Feb 18, 2026 | 986.16 | 986.16 | 986.16 | 986.16 | 984.72 | 0.69% |
| Feb 17, 2026 | 979.40 | 979.40 | 979.40 | 979.40 | 977.97 | 0.30% |
| Feb 13, 2026 | 976.46 | 976.46 | 976.46 | 976.46 | 975.03 | -0.42% |
| Feb 12, 2026 | 980.56 | 980.56 | 980.56 | 980.56 | 979.13 | -1.75% |
| Feb 11, 2026 | 998.07 | 998.07 | 998.07 | 998.07 | 996.61 | -0.18% |
| Feb 10, 2026 | 999.90 | 999.90 | 999.90 | 999.90 | 998.44 | -0.60% |
| Feb 9, 2026 | 1,005.95 | 1,005.95 | 1,005.95 | 1,005.95 | 1,004.48 | 1.10% |
| Feb 6, 2026 | 995.01 | 995.01 | 995.01 | 995.01 | 993.56 | 2.54% |
| Feb 5, 2026 | 970.37 | 970.37 | 970.37 | 970.37 | 968.95 | -1.53% |
| Feb 4, 2026 | 985.40 | 985.40 | 985.40 | 985.40 | 983.96 | -1.80% |
| Feb 3, 2026 | 1,003.43 | 1,003.43 | 1,003.43 | 1,003.43 | 1,001.97 | -1.60% |
| Feb 2, 2026 | 1,019.79 | 1,019.79 | 1,019.79 | 1,019.79 | 1,018.30 | 0.32% |
| Jan 30, 2026 | 1,016.50 | 1,016.50 | 1,016.50 | 1,016.50 | 1,015.02 | -0.92% |
| Jan 29, 2026 | 1,025.97 | 1,025.97 | 1,025.97 | 1,025.97 | 1,024.47 | -0.47% |
| Jan 28, 2026 | 1,030.84 | 1,030.84 | 1,030.84 | 1,030.84 | 1,029.34 | 0.12% |
| Jan 27, 2026 | 1,029.57 | 1,029.57 | 1,029.57 | 1,029.57 | 1,028.07 | 0.95% |
| Jan 26, 2026 | 1,019.93 | 1,019.93 | 1,019.93 | 1,019.93 | 1,018.44 | 0.62% |
| Jan 23, 2026 | 1,013.62 | 1,013.62 | 1,013.62 | 1,013.62 | 1,012.14 | 0.43% |
| Jan 22, 2026 | 1,009.29 | 1,009.29 | 1,009.29 | 1,009.29 | 1,007.82 | 0.79% |
| Jan 21, 2026 | 1,001.39 | 1,001.39 | 1,001.39 | 1,001.39 | 999.93 | 0.98% |
| Jan 20, 2026 | 991.67 | 991.67 | 991.67 | 991.67 | 990.22 | -2.45% |