Vanguard S&P 500 Growth Index Fund Institutional Shares (VSPGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
1,100.27
-2.08 (-0.19%)
At close: May 7, 2026
VSPGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 7, 2026 | 1,100.27 | 1,100.27 | 1,100.27 | 1,100.27 | 1,100.27 | -0.19% |
| May 6, 2026 | 1,102.35 | 1,102.35 | 1,102.35 | 1,102.35 | 1,102.35 | 2.27% |
| May 5, 2026 | 1,077.87 | 1,077.87 | 1,077.87 | 1,077.87 | 1,077.87 | 0.81% |
| May 4, 2026 | 1,069.17 | 1,069.17 | 1,069.17 | 1,069.17 | 1,069.17 | -0.18% |
| May 1, 2026 | 1,071.08 | 1,071.08 | 1,071.08 | 1,071.08 | 1,071.08 | 0.59% |
| Apr 30, 2026 | 1,064.80 | 1,064.80 | 1,064.80 | 1,064.80 | 1,064.80 | 0.82% |
| Apr 29, 2026 | 1,056.09 | 1,056.09 | 1,056.09 | 1,056.09 | 1,056.09 | -0.31% |
| Apr 28, 2026 | 1,059.37 | 1,059.37 | 1,059.37 | 1,059.37 | 1,059.37 | -0.99% |
| Apr 27, 2026 | 1,069.93 | 1,069.93 | 1,069.93 | 1,069.93 | 1,069.93 | 0.51% |
| Apr 24, 2026 | 1,064.54 | 1,064.54 | 1,064.54 | 1,064.54 | 1,064.54 | 1.57% |
| Apr 23, 2026 | 1,048.10 | 1,048.10 | 1,048.10 | 1,048.10 | 1,048.10 | -1.04% |
| Apr 22, 2026 | 1,059.11 | 1,059.11 | 1,059.11 | 1,059.11 | 1,059.11 | 1.80% |
| Apr 21, 2026 | 1,040.40 | 1,040.40 | 1,040.40 | 1,040.40 | 1,040.40 | -0.67% |
| Apr 20, 2026 | 1,047.39 | 1,047.39 | 1,047.39 | 1,047.39 | 1,047.39 | -0.51% |
| Apr 17, 2026 | 1,052.80 | 1,052.80 | 1,052.80 | 1,052.80 | 1,052.80 | 1.38% |
| Apr 16, 2026 | 1,038.51 | 1,038.51 | 1,038.51 | 1,038.51 | 1,038.51 | 0.22% |
| Apr 15, 2026 | 1,036.20 | 1,036.20 | 1,036.20 | 1,036.20 | 1,036.20 | 1.31% |
| Apr 14, 2026 | 1,022.80 | 1,022.80 | 1,022.80 | 1,022.80 | 1,022.80 | 2.06% |
| Apr 13, 2026 | 1,002.14 | 1,002.14 | 1,002.14 | 1,002.14 | 1,002.14 | 1.22% |
| Apr 10, 2026 | 990.02 | 990.02 | 990.02 | 990.02 | 990.02 | 0.48% |
| Apr 9, 2026 | 985.26 | 985.26 | 985.26 | 985.26 | 985.26 | 0.81% |
| Apr 8, 2026 | 977.33 | 977.33 | 977.33 | 977.33 | 977.33 | 2.98% |
| Apr 7, 2026 | 949.01 | 949.01 | 949.01 | 949.01 | 949.01 | 0.47% |
| Apr 6, 2026 | 944.59 | 944.59 | 944.59 | 944.59 | 944.59 | 0.45% |
| Apr 2, 2026 | 940.37 | 940.37 | 940.37 | 940.37 | 940.37 | 0.08% |
| Apr 1, 2026 | 939.66 | 939.66 | 939.66 | 939.66 | 939.66 | 1.30% |
| 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% |