Skip to main content
Vanguard Small Cap Index I (VSCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
124.69
+0.62 (0.50%)
At close: Dec 4, 2025

VSCIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 2025124.69124.69124.69124.69--
Dec 4, 2025124.69124.69124.69124.69124.690.50%
Dec 3, 2025124.07124.07124.07124.07124.071.03%
Dec 2, 2025122.80122.80122.80122.80122.80-0.22%
Dec 1, 2025123.07123.07123.07123.07123.07-0.69%
Nov 28, 2025123.93123.93123.93123.93123.930.58%
Nov 26, 2025123.22123.22123.22123.22123.220.69%
Nov 25, 2025122.38122.38122.38122.38122.381.97%
Nov 24, 2025120.02120.02120.02120.02120.021.27%
Nov 21, 2025118.51118.51118.51118.51118.512.47%
Nov 20, 2025115.65115.65115.65115.65115.65-1.75%
Nov 19, 2025117.71117.71117.71117.71117.710.02%
Nov 18, 2025117.69117.69117.69117.69117.690.20%
Nov 17, 2025117.46117.46117.46117.46117.46-1.82%
Nov 14, 2025119.64119.64119.64119.64119.64-0.24%
Nov 13, 2025119.93119.93119.93119.93119.93-2.22%
Nov 12, 2025122.65122.65122.65122.65122.650.16%
Nov 11, 2025122.46122.46122.46122.46122.460.11%
Nov 10, 2025122.32122.32122.32122.32122.320.77%
Nov 7, 2025121.38121.38121.38121.38121.381.18%
Nov 6, 2025119.97119.97119.97119.97119.97-1.41%
Nov 5, 2025121.68121.68121.68121.68121.681.20%
Nov 4, 2025120.24120.24120.24120.24120.24-1.34%
Nov 3, 2025121.87121.87121.87121.87121.87-0.24%
Oct 31, 2025122.16122.16122.16122.16122.160.72%
Oct 30, 2025121.29121.29121.29121.29121.29-0.93%
Oct 29, 2025122.43122.43122.43122.43122.43-0.83%
Oct 28, 2025123.45123.45123.45123.45123.45-0.90%
Oct 27, 2025124.57124.57124.57124.57124.570.45%
Oct 24, 2025124.01124.01124.01124.01124.010.65%
Oct 23, 2025123.21123.21123.21123.21123.211.23%
Oct 22, 2025121.71121.71121.71121.71121.71-1.26%
Oct 21, 2025123.26123.26123.26123.26123.260.22%
Oct 20, 2025122.99122.99122.99122.99122.991.38%
Oct 17, 2025121.32121.32121.32121.32121.32-0.02%
Oct 16, 2025121.35121.35121.35121.35121.35-1.29%
Oct 15, 2025122.93122.93122.93122.93122.930.42%
Oct 14, 2025122.42122.42122.42122.42122.420.93%
Oct 13, 2025121.29121.29121.29121.29121.292.06%
Oct 10, 2025118.84118.84118.84118.84118.84-3.03%
Oct 9, 2025122.55122.55122.55122.55122.55-0.87%
Oct 8, 2025123.62123.62123.62123.62123.620.92%
Oct 7, 2025122.49122.49122.49122.49122.49-1.00%
Oct 6, 2025123.73123.73123.73123.73123.730.17%
Oct 3, 2025123.52123.52123.52123.52123.520.46%
Oct 2, 2025122.95122.95122.95122.95122.950.61%
Oct 1, 2025122.20122.20122.20122.20122.200.33%
Sep 30, 2025121.80121.80121.80121.80121.800.03%
Sep 29, 2025121.76121.76121.76121.76121.76-0.31%
Sep 26, 2025121.75121.75121.75122.14121.750.98%
Sep 25, 2025120.58120.58120.58120.96120.58-0.99%
Sep 24, 2025121.78121.78121.78122.17121.78-0.86%
Sep 23, 2025122.84122.84122.84123.23122.84-0.23%
Sep 22, 2025123.12123.12123.12123.51123.120.05%
Sep 19, 2025123.06123.06123.06123.45123.06-0.58%
Sep 18, 2025123.78123.78123.78124.17123.781.50%
Sep 17, 2025121.94121.94121.94122.33121.94-0.05%
Sep 16, 2025122.00122.00122.00122.39122.00-0.12%
Sep 15, 2025122.15122.15122.15122.54122.150.11%
Sep 12, 2025122.02122.02122.02122.41122.02-1.03%
Sep 11, 2025123.29123.29123.29123.68123.291.75%
Sep 10, 2025121.16121.16121.16121.55121.16-0.12%
Sep 9, 2025121.30121.30121.30121.69121.30-0.76%
Sep 8, 2025122.23122.23122.23122.62122.230.12%
Sep 5, 2025122.08122.08122.08122.47122.080.71%
Sep 4, 2025121.22121.22121.22121.61121.221.22%
Sep 3, 2025119.76119.76119.76120.14119.76-0.16%
Sep 2, 2025119.95119.95119.95120.33119.95-0.58%
Aug 29, 2025120.65120.65120.65121.03120.65-0.37%
Aug 28, 2025121.09121.09121.09121.48121.090.24%
Aug 27, 2025120.81120.81120.81121.19120.800.60%
Aug 26, 2025120.09120.09120.09120.47120.090.36%
Aug 25, 2025119.66119.66119.66120.04119.66-0.77%
Aug 22, 2025120.59120.59120.59120.97120.593.02%
Aug 21, 2025117.05117.05117.05117.42117.05-
Aug 20, 2025117.05117.05117.05117.42117.05-0.44%
Aug 19, 2025117.57117.57117.57117.94117.56-0.19%
Aug 18, 2025117.79117.79117.79118.17117.790.26%
Aug 15, 2025117.49117.49117.49117.86117.49-0.37%
Aug 14, 2025117.92117.92117.92118.30117.92-1.22%
Aug 13, 2025119.38119.38119.38119.76119.381.94%
Aug 12, 2025117.11117.11117.11117.48117.112.42%
Aug 11, 2025114.34114.34114.34114.70114.34-0.32%
Aug 8, 2025114.70114.70114.70115.07114.70-0.10%
Aug 7, 2025114.82114.82114.82115.19114.82-0.16%
Aug 6, 2025115.01115.01115.01115.38115.01-0.29%
Aug 5, 2025115.35115.35115.35115.72115.350.08%
Aug 4, 2025115.26115.26115.26115.63115.261.55%
Aug 1, 2025113.51113.51113.51113.87113.51-1.59%
Jul 31, 2025115.34115.34115.34115.71115.34-1.00%
Jul 30, 2025116.51116.51116.51116.88116.51-0.38%
Jul 29, 2025116.96116.96116.96117.33116.96-0.33%
Jul 28, 2025117.35117.35117.35117.72117.35-0.39%
Jul 25, 2025117.80117.80117.80118.18117.800.61%
Jul 24, 2025117.09117.09117.09117.46117.09-0.89%
Jul 23, 2025118.13118.13118.13118.51118.131.07%
Jul 22, 2025116.89116.89116.89117.26116.891.23%
Jul 21, 2025115.47115.47115.47115.84115.47-0.60%
Jul 18, 2025116.17116.17116.17116.54116.17-0.14%
Jul 17, 2025116.33116.33116.33116.70116.331.20%