Skip to main content
Vanguard Small-Cap Index Fund Institutional Plus Shares (VSCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
366.74
-8.29 (-2.21%)
At close: Mar 6, 2026

VSCPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 6, 2026366.74366.74366.74366.74366.74-2.21%
Mar 5, 2026375.03375.03375.03375.03375.03-1.55%
Mar 4, 2026380.93380.93380.93380.93380.930.53%
Mar 3, 2026378.92378.92378.92378.92378.92-1.70%
Mar 2, 2026385.46385.46385.46385.46385.460.54%
Feb 27, 2026383.39383.39383.39383.39383.39-0.96%
Feb 26, 2026387.11387.11387.11387.11387.110.67%
Feb 25, 2026384.54384.54384.54384.54384.540.25%
Feb 24, 2026383.57383.57383.57383.57383.571.04%
Feb 23, 2026379.64379.64379.64379.64379.64-1.68%
Feb 20, 2026386.13386.13386.13386.13386.130.35%
Feb 19, 2026384.79384.79384.79384.79384.790.11%
Feb 18, 2026384.38384.38384.38384.38384.380.73%
Feb 17, 2026381.60381.60381.60381.60381.60-0.09%
Feb 13, 2026381.95381.95381.95381.95381.951.13%
Feb 12, 2026377.69377.69377.69377.69377.69-1.80%
Feb 11, 2026384.62384.62384.62384.62384.62-0.25%
Feb 10, 2026385.59385.59385.59385.59385.590.05%
Feb 9, 2026385.39385.39385.39385.39385.390.46%
Feb 6, 2026383.63383.63383.63383.63383.633.11%
Feb 5, 2026372.06372.06372.06372.06372.06-1.19%
Feb 4, 2026376.55376.55376.55376.55376.550.03%
Feb 3, 2026376.44376.44376.44376.44376.440.13%
Feb 2, 2026375.97375.97375.97375.97375.970.76%
Jan 30, 2026373.15373.15373.15373.15373.15-1.07%
Jan 29, 2026377.18377.18377.18377.18377.18-0.17%
Jan 28, 2026377.83377.83377.83377.83377.83-0.29%
Jan 27, 2026378.94378.94378.94378.94378.940.02%
Jan 26, 2026378.86378.86378.86378.86378.86-0.26%
Jan 23, 2026379.86379.86379.86379.86379.86-1.12%
Jan 22, 2026384.18384.18384.18384.18384.180.34%
Jan 21, 2026382.87382.87382.87382.87382.871.87%
Jan 20, 2026375.84375.84375.84375.84375.84-1.36%
Jan 16, 2026381.02381.02381.02381.02381.02-0.13%
Jan 15, 2026381.52381.52381.52381.52381.521.01%
Jan 14, 2026377.69377.69377.69377.69377.690.23%
Jan 13, 2026376.83376.83376.83376.83376.830.06%
Jan 12, 2026376.59376.59376.59376.59376.590.19%
Jan 9, 2026375.87375.87375.87375.87375.870.94%
Jan 8, 2026372.38372.38372.38372.38372.380.68%
Jan 7, 2026369.88369.88369.88369.88369.88-0.72%
Jan 6, 2026372.58372.58372.58372.58372.581.65%
Jan 5, 2026366.53366.53366.53366.53366.531.31%
Jan 2, 2026361.79361.79361.79361.79361.791.43%
Dec 31, 2025356.69356.69356.69356.69356.69-0.98%
Dec 30, 2025360.23360.23360.23360.23360.23-0.40%
Dec 29, 2025361.67361.67361.67361.67361.67-0.51%
Dec 26, 2025363.54363.54363.54363.54363.54-0.20%
Dec 24, 2025364.26364.26364.26364.26364.260.23%
Dec 23, 2025363.44363.44363.44363.44363.44-0.51%
Dec 22, 2025365.32365.32365.32365.32365.320.68%
Dec 19, 2025361.56361.56361.56362.86361.560.99%
Dec 18, 2025358.03358.03358.03359.31358.020.55%
Dec 17, 2025356.08356.08356.08357.36356.08-0.58%
Dec 16, 2025358.15358.15358.15359.44358.15-0.50%
Dec 15, 2025359.97359.97359.97361.26359.97-0.55%
Dec 12, 2025361.94361.94361.94363.24361.94-1.34%
Dec 11, 2025366.86366.86366.86368.18366.861.13%
Dec 10, 2025362.76362.76362.76364.06362.761.60%
Dec 9, 2025357.06357.06357.06358.34357.06-0.06%
Dec 8, 2025357.28357.28357.28358.56357.28-0.40%
Dec 5, 2025358.71358.71358.71360.00358.710.03%
Dec 4, 2025358.62358.62358.62359.91358.620.50%
Dec 3, 2025356.83356.83356.83358.11356.831.04%
Dec 2, 2025353.17353.17353.17354.44353.17-0.23%
Dec 1, 2025353.97353.97353.97355.24353.97-0.69%
Nov 28, 2025356.43356.43356.43357.71356.430.58%
Nov 26, 2025354.39354.39354.39355.66354.390.68%
Nov 25, 2025351.99351.99351.99353.25351.991.97%
Nov 24, 2025345.19345.19345.19346.43345.191.27%
Nov 21, 2025340.85340.85340.85342.07340.852.47%
Nov 20, 2025332.63332.63332.63333.82332.63-1.75%
Nov 19, 2025338.53338.53338.53339.75338.530.01%
Nov 18, 2025338.49338.49338.49339.70338.480.19%
Nov 17, 2025337.84337.84337.84339.05337.84-1.82%
Nov 14, 2025344.10344.10344.10345.33344.09-0.24%
Nov 13, 2025344.93344.93344.93346.17344.93-2.22%
Nov 12, 2025352.75352.75352.75354.02352.750.15%
Nov 11, 2025352.22352.22352.22353.48352.220.12%
Nov 10, 2025351.80351.80351.80353.06351.800.78%
Nov 7, 2025349.09349.09349.09350.34349.091.17%
Nov 6, 2025345.04345.04345.04346.28345.04-1.40%
Nov 5, 2025349.95349.95349.95351.21349.951.20%
Nov 4, 2025345.81345.81345.81347.05345.81-1.34%
Nov 3, 2025350.51350.51350.51351.77350.51-0.23%
Oct 31, 2025351.33351.33351.33352.59351.330.72%
Oct 30, 2025348.83348.83348.83350.08348.83-0.93%
Oct 29, 2025352.11352.11352.11353.37352.11-0.83%
Oct 28, 2025355.05355.05355.05356.32355.05-0.90%
Oct 27, 2025358.28358.28358.28359.57358.280.45%
Oct 24, 2025356.67356.67356.67357.95356.670.65%
Oct 23, 2025354.36354.36354.36355.63354.361.24%
Oct 22, 2025350.03350.03350.03351.29350.03-1.26%
Oct 21, 2025354.50354.50354.50355.77354.500.22%
Oct 20, 2025353.72353.72353.72354.99353.721.38%
Oct 17, 2025348.91348.91348.91350.16348.91-0.03%
Oct 16, 2025349.00349.00349.00350.25349.00-1.29%
Oct 15, 2025353.54353.54353.54354.81353.540.41%
Oct 14, 2025352.09352.09352.09353.35352.090.93%
Oct 13, 2025348.83348.83348.83350.08348.832.06%