Skip to main content
Vanguard Small-Cap Index Fund Institutional Shares (VSCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
133.54
+0.71 (0.53%)
At close: Mar 2, 2026

VSCIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 3, 2026133.54133.54133.54133.54--
Mar 2, 2026133.54133.54133.54133.54133.540.53%
Feb 27, 2026132.83132.83132.83132.83132.83-0.96%
Feb 26, 2026134.12134.12134.12134.12134.120.68%
Feb 25, 2026133.22133.22133.22133.22133.220.25%
Feb 24, 2026132.89132.89132.89132.89132.891.03%
Feb 23, 2026131.53131.53131.53131.53131.53-1.68%
Feb 20, 2026133.78133.78133.78133.78133.780.35%
Feb 19, 2026133.31133.31133.31133.31133.310.11%
Feb 18, 2026133.17133.17133.17133.17133.170.73%
Feb 17, 2026132.21132.21132.21132.21132.21-0.09%
Feb 13, 2026132.33132.33132.33132.33132.331.13%
Feb 12, 2026130.85130.85130.85130.85130.85-1.80%
Feb 11, 2026133.25133.25133.25133.25133.25-0.25%
Feb 10, 2026133.59133.59133.59133.59133.590.05%
Feb 9, 2026133.52133.52133.52133.52133.520.46%
Feb 6, 2026132.91132.91132.91132.91132.913.11%
Feb 5, 2026128.90128.90128.90128.90128.90-1.20%
Feb 4, 2026130.46130.46130.46130.46130.460.03%
Feb 3, 2026130.42130.42130.42130.42130.420.12%
Feb 2, 2026130.26130.26130.26130.26130.260.76%
Jan 30, 2026129.28129.28129.28129.28129.28-1.07%
Jan 29, 2026130.68130.68130.68130.68130.68-0.17%
Jan 28, 2026130.90130.90130.90130.90130.90-0.29%
Jan 27, 2026131.28131.28131.28131.28131.280.02%
Jan 26, 2026131.26131.26131.26131.26131.26-0.26%
Jan 23, 2026131.60131.60131.60131.60131.60-1.13%
Jan 22, 2026133.10133.10133.10133.10133.100.34%
Jan 21, 2026132.65132.65132.65132.65132.651.87%
Jan 20, 2026130.21130.21130.21130.21130.21-1.36%
Jan 16, 2026132.01132.01132.01132.01132.01-0.13%
Jan 15, 2026132.18132.18132.18132.18132.181.02%
Jan 14, 2026130.85130.85130.85130.85130.850.22%
Jan 13, 2026130.56130.56130.56130.56130.560.07%
Jan 12, 2026130.47130.47130.47130.47130.470.19%
Jan 9, 2026130.22130.22130.22130.22130.220.94%
Jan 8, 2026129.01129.01129.01129.01129.010.67%
Jan 7, 2026128.15128.15128.15128.15128.15-0.72%
Jan 6, 2026129.08129.08129.08129.08129.081.65%
Jan 5, 2026126.99126.99126.99126.99126.991.32%
Jan 2, 2026125.34125.34125.34125.34125.341.42%
Dec 31, 2025123.58123.58123.58123.58123.58-0.99%
Dec 30, 2025124.81124.81124.81124.81124.81-0.39%
Dec 29, 2025125.30125.30125.30125.30125.30-0.52%
Dec 26, 2025125.95125.95125.95125.95125.95-0.20%
Dec 24, 2025126.20126.20126.20126.20126.200.22%
Dec 23, 2025125.92125.92125.92125.92125.92-0.51%
Dec 22, 2025126.57126.57126.57126.57126.570.68%
Dec 19, 2025125.26125.26125.26125.71125.260.99%
Dec 18, 2025124.04124.04124.04124.48124.040.54%
Dec 17, 2025123.37123.37123.37123.81123.37-0.58%
Dec 16, 2025124.09124.09124.09124.53124.09-0.50%
Dec 15, 2025124.72124.72124.72125.16124.72-0.55%
Dec 12, 2025125.40125.40125.40125.85125.40-1.34%
Dec 11, 2025127.11127.11127.11127.56127.111.13%
Dec 10, 2025125.68125.68125.68126.13125.681.59%
Dec 9, 2025123.71123.71123.71124.15123.71-0.06%
Dec 8, 2025123.78123.78123.78124.22123.78-0.40%
Dec 5, 2025124.28124.28124.28124.72124.280.02%
Dec 4, 2025124.25124.25124.25124.69124.250.50%
Dec 3, 2025123.63123.63123.63124.07123.631.03%
Dec 2, 2025122.36122.36122.36122.80122.36-0.22%
Dec 1, 2025122.63122.63122.63123.07122.63-0.69%
Nov 28, 2025123.49123.49123.49123.93123.490.58%
Nov 26, 2025122.78122.78122.78123.22122.780.69%
Nov 25, 2025121.95121.95121.95122.38121.941.97%
Nov 24, 2025119.59119.59119.59120.02119.591.27%
Nov 21, 2025118.09118.09118.09118.51118.092.47%
Nov 20, 2025115.24115.24115.24115.65115.24-1.75%
Nov 19, 2025117.29117.29117.29117.71117.290.02%
Nov 18, 2025117.27117.27117.27117.69117.270.20%
Nov 17, 2025117.04117.04117.04117.46117.04-1.82%
Nov 14, 2025119.22119.22119.22119.64119.21-0.24%
Nov 13, 2025119.50119.50119.50119.93119.50-2.22%
Nov 12, 2025122.21122.21122.21122.65122.210.16%
Nov 11, 2025122.03122.03122.03122.46122.020.11%
Nov 10, 2025121.89121.89121.89122.32121.890.77%
Nov 7, 2025120.95120.95120.95121.38120.951.18%
Nov 6, 2025119.54119.54119.54119.97119.54-1.41%
Nov 5, 2025121.25121.25121.25121.68121.251.20%
Nov 4, 2025119.81119.81119.81120.24119.81-1.34%
Nov 3, 2025121.44121.44121.44121.87121.44-0.24%
Oct 31, 2025121.73121.73121.73122.16121.730.72%
Oct 30, 2025120.86120.86120.86121.29120.86-0.93%
Oct 29, 2025122.00122.00122.00122.43121.99-0.83%
Oct 28, 2025123.01123.01123.01123.45123.01-0.90%
Oct 27, 2025124.13124.13124.13124.57124.130.45%
Oct 24, 2025123.57123.57123.57124.01123.570.65%
Oct 23, 2025122.77122.77122.77123.21122.771.23%
Oct 22, 2025121.28121.28121.28121.71121.28-1.26%
Oct 21, 2025122.82122.82122.82123.26122.820.22%
Oct 20, 2025122.55122.55122.55122.99122.551.38%
Oct 17, 2025120.89120.89120.89121.32120.89-0.02%
Oct 16, 2025120.92120.92120.92121.35120.92-1.29%
Oct 15, 2025122.49122.49122.49122.93122.490.42%
Oct 14, 2025121.99121.99121.99122.42121.980.93%
Oct 13, 2025120.86120.86120.86121.29120.862.06%
Oct 10, 2025118.42118.42118.42118.84118.42-3.03%
Oct 9, 2025122.11122.11122.11122.55122.11-0.87%
Oct 8, 2025123.18123.18123.18123.62123.180.92%