Vanguard Small-Cap Index Fund Institutional Shares - VSCIX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
January 30, 2026	129.28	129.28	129.28	129.28	129.28
January 29, 2026	130.68	130.68	130.68	130.68	130.68
January 28, 2026	130.9	130.9	130.9	130.9	130.9
January 27, 2026	131.28	131.28	131.28	131.28	131.28
January 26, 2026	131.26	131.26	131.26	131.26	131.26
January 23, 2026	131.6	131.6	131.6	131.6	131.6
January 22, 2026	133.1	133.1	133.1	133.1	133.1
January 21, 2026	132.65	132.65	132.65	132.65	132.65
January 20, 2026	130.21	130.21	130.21	130.21	130.21
January 16, 2026	132.01	132.01	132.01	132.01	132.01
January 15, 2026	132.18	132.18	132.18	132.18	132.18
January 14, 2026	130.85	130.85	130.85	130.85	130.85
January 13, 2026	130.56	130.56	130.56	130.56	130.56
January 12, 2026	130.47	130.47	130.47	130.47	130.47
January 09, 2026	130.22	130.22	130.22	130.22	130.22
January 08, 2026	129.01	129.01	129.01	129.01	129.01
January 07, 2026	128.15	128.15	128.15	128.15	128.15
January 06, 2026	129.08	129.08	129.08	129.08	129.08
January 05, 2026	126.99	126.99	126.99	126.99	126.99
January 02, 2026	125.34	125.34	125.34	125.34	125.34
December 31, 2025	123.58	123.58	123.58	123.58	123.58
December 30, 2025	124.81	124.81	124.81	124.81	124.81
December 29, 2025	125.3	125.3	125.3	125.3	125.3
December 26, 2025	125.95	125.95	125.95	125.95	125.95
December 24, 2025	126.2	126.2	126.2	126.2	126.2
December 23, 2025	125.92	125.92	125.92	125.92	125.92
December 22, 2025	126.57	126.57	126.57	126.57	126.57
December 19, 2025	125.71	125.71	125.26	125.71	125.71
December 18, 2025	124.48	124.48	124.04	124.48	124.48
December 17, 2025	123.81	123.81	123.37	123.81	123.81
December 16, 2025	124.53	124.53	124.53	124.53	124.53
December 15, 2025	125.16	125.16	125.16	125.16	125.16
December 12, 2025	125.85	125.85	125.85	125.85	125.85
December 11, 2025	127.56	127.56	127.56	127.56	127.56
December 10, 2025	126.13	126.13	126.13	126.13	126.13
December 09, 2025	124.15	124.15	124.15	124.15	124.15
December 08, 2025	124.22	124.22	124.22	124.22	124.22
December 05, 2025	124.72	124.72	124.72	124.72	124.72
December 04, 2025	124.69	124.69	124.69	124.69	124.69
December 03, 2025	124.07	124.07	124.07	124.07	124.07
December 02, 2025	122.8	122.8	122.8	122.8	122.8
December 01, 2025	123.93	123.93	123.93	123.93	123.93
November 28, 2025	123.93	123.93	123.93	123.93	123.93
November 26, 2025	123.22	123.22	123.22	123.22	123.22
November 25, 2025	122.38	122.38	122.38	122.38	122.38
November 24, 2025	120.02	120.02	120.02	120.02	120.02
November 21, 2025	118.51	118.51	118.51	118.51	118.51
November 20, 2025	115.65	115.65	115.65	115.65	115.65
November 19, 2025	117.71	117.71	117.71	117.71	117.71
November 18, 2025	117.69	117.69	117.69	117.69	117.69
November 17, 2025	117.46	117.46	117.46	117.46	117.46
November 14, 2025	119.64	119.64	119.64	119.64	119.64
November 13, 2025	119.93	119.93	119.93	119.93	119.93
November 12, 2025	122.65	122.65	122.65	122.65	122.65
November 11, 2025	122.46	122.46	122.46	122.46	122.46
November 10, 2025	122.32	122.32	122.32	122.32	122.32
November 07, 2025	121.38	121.38	121.38	121.38	121.38
November 06, 2025	119.97	119.97	119.97	119.97	119.97
November 05, 2025	120.24	120.24	120.24	120.24	120.24
November 04, 2025	120.24	120.24	120.24	120.24	120.24

Vanguard Small-Cap Index Fund Institutional Shares (VSCIX) NASDAQ