Skip to main content
Vanguard Small-Cap Index Fund Institutional Shares (VSCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
134.50
-1.36 (-1.00%)
Apr 28, 2026, 4:00 PM EST

VSCIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 2026135.86135.86135.86135.86--
Apr 27, 2026135.86135.86135.86135.86135.860.01%
Apr 24, 2026135.84135.84135.84135.84135.840.10%
Apr 23, 2026135.71135.71135.71135.71135.71-0.39%
Apr 22, 2026136.24136.24136.24136.24136.240.08%
Apr 21, 2026136.13136.13136.13136.13136.13-0.75%
Apr 20, 2026137.16137.16137.16137.16137.160.57%
Apr 17, 2026136.38136.38136.38136.38136.381.80%
Apr 16, 2026133.97133.97133.97133.97133.970.43%
Apr 15, 2026133.40133.40133.40133.40133.400.07%
Apr 14, 2026133.31133.31133.31133.31133.310.74%
Apr 13, 2026132.33132.33132.33132.33132.331.53%
Apr 10, 2026130.34130.34130.34130.34130.34-0.34%
Apr 9, 2026130.79130.79130.79130.79130.790.05%
Apr 8, 2026130.73130.73130.73130.73130.732.75%
Apr 7, 2026127.23127.23127.23127.23127.23-0.01%
Apr 6, 2026127.24127.24127.24127.24127.240.37%
Apr 2, 2026126.77126.77126.77126.77126.770.43%
Apr 1, 2026126.23126.23126.23126.23126.230.62%
Mar 31, 2026125.45125.45125.45125.45125.453.14%
Mar 30, 2026121.63121.63121.63121.63121.63-0.97%
Mar 27, 2026122.82122.82122.82122.82122.82-2.08%
Mar 26, 2026125.43125.43125.43125.43124.95-1.59%
Mar 25, 2026127.46127.46127.46127.46126.970.98%
Mar 24, 2026126.22126.22126.22126.22125.740.45%
Mar 23, 2026125.66125.66125.66125.66125.181.93%
Mar 20, 2026123.28123.28123.28123.28122.81-2.34%
Mar 19, 2026126.23126.23126.23126.23125.750.34%
Mar 18, 2026125.80125.80125.80125.80125.32-1.08%
Mar 17, 2026127.17127.17127.17127.17126.680.95%
Mar 16, 2026125.97125.97125.97125.97125.490.91%
Mar 13, 2026124.83124.83124.83124.83124.35-0.12%
Mar 12, 2026124.98124.98124.98124.98124.50-2.05%
Mar 11, 2026127.60127.60127.60127.60127.11-0.09%
Mar 10, 2026127.72127.72127.72127.72127.23-0.54%
Mar 9, 2026128.41128.41128.41128.41127.921.06%
Mar 6, 2026127.06127.06127.06127.06126.57-2.21%
Mar 5, 2026129.93129.93129.93129.93129.43-1.55%
Mar 4, 2026131.98131.98131.98131.98131.480.53%
Mar 3, 2026131.28131.28131.28131.28130.78-1.69%
Mar 2, 2026133.54133.54133.54133.54133.030.53%
Feb 27, 2026132.83132.83132.83132.83132.32-0.96%
Feb 26, 2026134.12134.12134.12134.12133.610.68%
Feb 25, 2026133.22133.22133.22133.22132.710.25%
Feb 24, 2026132.89132.89132.89132.89132.381.03%
Feb 23, 2026131.53131.53131.53131.53131.03-1.68%
Feb 20, 2026133.78133.78133.78133.78133.270.35%
Feb 19, 2026133.31133.31133.31133.31132.800.11%
Feb 18, 2026133.17133.17133.17133.17132.660.73%
Feb 17, 2026132.21132.21132.21132.21131.70-0.09%
Feb 13, 2026132.33132.33132.33132.33131.821.13%
Feb 12, 2026130.85130.85130.85130.85130.35-1.80%
Feb 11, 2026133.25133.25133.25133.25132.74-0.25%
Feb 10, 2026133.59133.59133.59133.59133.080.05%
Feb 9, 2026133.52133.52133.52133.52133.010.46%
Feb 6, 2026132.91132.91132.91132.91132.403.11%
Feb 5, 2026128.90128.90128.90128.90128.41-1.20%
Feb 4, 2026130.46130.46130.46130.46129.960.03%
Feb 3, 2026130.42130.42130.42130.42129.920.12%
Feb 2, 2026130.26130.26130.26130.26129.760.76%
Jan 30, 2026129.28129.28129.28129.28128.79-1.07%
Jan 29, 2026130.68130.68130.68130.68130.18-0.17%
Jan 28, 2026130.90130.90130.90130.90130.40-0.29%
Jan 27, 2026131.28131.28131.28131.28130.780.02%
Jan 26, 2026131.26131.26131.26131.26130.76-0.26%
Jan 23, 2026131.60131.60131.60131.60131.10-1.13%
Jan 22, 2026133.10133.10133.10133.10132.590.34%
Jan 21, 2026132.65132.65132.65132.65132.141.87%
Jan 20, 2026130.21130.21130.21130.21129.71-1.36%
Jan 16, 2026132.01132.01132.01132.01131.51-0.13%
Jan 15, 2026132.18132.18132.18132.18131.671.02%
Jan 14, 2026130.85130.85130.85130.85130.350.22%
Jan 13, 2026130.56130.56130.56130.56130.060.07%
Jan 12, 2026130.47130.47130.47130.47129.970.19%
Jan 9, 2026130.22130.22130.22130.22129.720.94%
Jan 8, 2026129.01129.01129.01129.01128.520.67%
Jan 7, 2026128.15128.15128.15128.15127.66-0.72%
Jan 6, 2026129.08129.08129.08129.08128.591.65%
Jan 5, 2026126.99126.99126.99126.99126.501.32%
Jan 2, 2026125.34125.34125.34125.34124.861.42%
Dec 31, 2025123.58123.58123.58123.58123.11-0.99%
Dec 30, 2025124.81124.81124.81124.81124.33-0.39%
Dec 29, 2025125.30125.30125.30125.30124.82-0.52%
Dec 26, 2025125.95125.95125.95125.95125.47-0.20%
Dec 24, 2025126.20126.20126.20126.20125.720.22%
Dec 23, 2025125.92125.92125.92125.92125.44-0.51%
Dec 22, 2025126.57126.57126.57126.57126.090.68%
Dec 19, 2025125.71125.71125.71125.71124.790.99%
Dec 18, 2025124.48124.48124.48124.48123.570.54%
Dec 17, 2025123.81123.81123.81123.81122.90-0.58%
Dec 16, 2025124.53124.53124.53124.53123.62-0.50%
Dec 15, 2025125.16125.16125.16125.16124.24-0.55%
Dec 12, 2025125.85125.85125.85125.85124.93-1.34%
Dec 11, 2025127.56127.56127.56127.56126.631.13%
Dec 10, 2025126.13126.13126.13126.13125.211.59%
Dec 9, 2025124.15124.15124.15124.15123.24-0.06%
Dec 8, 2025124.22124.22124.22124.22123.31-0.40%
Dec 5, 2025124.72124.72124.72124.72123.810.02%
Dec 4, 2025124.69124.69124.69124.69123.780.50%
Dec 3, 2025124.07124.07124.07124.07123.161.03%