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

Date Range:

Date	Open	Close	Adj Close	High	Low
February 20, 2026	133.78	133.78	133.78	133.78	133.78
February 19, 2026	133.31	133.31	133.31	133.31	133.31
February 18, 2026	133.17	133.17	133.17	133.17	133.17
February 17, 2026	132.21	132.21	132.21	132.21	132.21
February 13, 2026	132.33	132.33	132.33	132.33	132.33
February 12, 2026	130.85	130.85	130.85	130.85	130.85
February 11, 2026	133.25	133.25	133.25	133.25	133.25
February 10, 2026	133.59	133.59	133.59	133.59	133.59
February 09, 2026	133.52	133.52	133.52	133.52	133.52
February 06, 2026	132.91	132.91	132.91	132.91	132.91
February 05, 2026	128.9	128.9	128.9	128.9	128.9
February 04, 2026	130.46	130.46	130.46	130.46	130.46
February 03, 2026	130.42	130.42	130.42	130.42	130.42
February 02, 2026	130.26	130.26	130.26	130.26	130.26
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

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