Vanguard Small-Cap Index Fund Institutional Shares (VSCIX) NASDAQ
125.97
+1.14(+0.91%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
125.97
+1.14(+0.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 16, 2026 | 125.97 | 125.97 | 125.97 | 125.97 | 125.97 | 0 |
| March 13, 2026 | 124.98 | 124.98 | 124.98 | 124.98 | 124.98 | 0 |
| March 12, 2026 | 127.6 | 127.6 | 127.6 | 127.6 | 127.6 | 0 |
| March 11, 2026 | 127.72 | 127.72 | 127.72 | 127.72 | 127.72 | 0 |
| March 10, 2026 | 127.72 | 127.72 | 127.72 | 127.72 | 127.72 | 0 |
| March 09, 2026 | 128.41 | 128.41 | 128.41 | 128.41 | 128.41 | 0 |
| March 06, 2026 | 127.06 | 127.06 | 127.06 | 127.06 | 127.06 | 0 |
| March 05, 2026 | 129.93 | 129.93 | 129.93 | 129.93 | 129.93 | 0 |
| March 04, 2026 | 131.98 | 131.98 | 131.98 | 131.98 | 131.98 | 0 |
| March 03, 2026 | 131.28 | 131.28 | 131.28 | 131.28 | 131.28 | 0 |
| March 02, 2026 | 133.54 | 133.54 | 133.54 | 133.54 | 133.54 | 0 |
| February 27, 2026 | 132.83 | 132.83 | 132.83 | 132.83 | 132.83 | 0 |
| February 26, 2026 | 134.12 | 134.12 | 134.12 | 134.12 | 134.12 | 0 |
| February 25, 2026 | 133.22 | 133.22 | 133.22 | 133.22 | 133.22 | 0 |
| February 24, 2026 | 132.89 | 132.89 | 132.89 | 132.89 | 132.89 | 0 |
| February 23, 2026 | 131.53 | 131.53 | 131.53 | 131.53 | 131.53 | 0 |
| February 20, 2026 | 133.78 | 133.78 | 0 | 133.78 | 133.78 | 0 |
| February 19, 2026 | 133.31 | 133.31 | 0 | 133.31 | 133.31 | 0 |
| February 18, 2026 | 133.17 | 133.17 | 0 | 133.17 | 133.17 | 0 |
| February 17, 2026 | 132.21 | 132.21 | 0 | 132.21 | 132.21 | 0 |
| February 13, 2026 | 132.33 | 132.33 | 0 | 132.33 | 132.33 | 0 |
| February 12, 2026 | 130.85 | 130.85 | 0 | 130.85 | 130.85 | 0 |
| February 11, 2026 | 133.25 | 133.25 | 0 | 133.25 | 133.25 | 0 |
| February 10, 2026 | 133.59 | 133.59 | 0 | 133.59 | 133.59 | 0 |
| February 09, 2026 | 133.52 | 133.52 | 0 | 133.52 | 133.52 | 0 |
| February 06, 2026 | 132.91 | 132.91 | 0 | 132.91 | 132.91 | 0 |
| February 05, 2026 | 128.9 | 128.9 | 0 | 128.9 | 128.9 | 0 |
| February 04, 2026 | 130.46 | 130.46 | 0 | 130.46 | 130.46 | 0 |
| February 03, 2026 | 130.42 | 130.42 | 0 | 130.42 | 130.42 | 0 |
| February 02, 2026 | 130.26 | 130.26 | 0 | 130.26 | 130.26 | 0 |
| January 30, 2026 | 129.28 | 129.28 | 0 | 129.28 | 129.28 | 0 |
| January 29, 2026 | 130.68 | 130.68 | 0 | 130.68 | 130.68 | 0 |
| January 28, 2026 | 130.9 | 130.9 | 0 | 130.9 | 130.9 | 0 |
| January 27, 2026 | 131.28 | 131.28 | 0 | 131.28 | 131.28 | 0 |
| January 26, 2026 | 131.26 | 131.26 | 0 | 131.26 | 131.26 | 0 |
| January 23, 2026 | 131.6 | 131.6 | 0 | 131.6 | 131.6 | 0 |
| January 22, 2026 | 133.1 | 133.1 | 0 | 133.1 | 133.1 | 0 |
| January 21, 2026 | 132.65 | 132.65 | 0 | 132.65 | 132.65 | 0 |
| January 20, 2026 | 130.21 | 130.21 | 0 | 130.21 | 130.21 | 0 |
| January 16, 2026 | 132.01 | 132.01 | 0 | 132.01 | 132.01 | 0 |
| January 15, 2026 | 132.18 | 132.18 | 0 | 132.18 | 132.18 | 0 |
| January 14, 2026 | 130.85 | 130.85 | 0 | 130.85 | 130.85 | 0 |
| January 13, 2026 | 130.56 | 130.56 | 0 | 130.56 | 130.56 | 0 |
| January 12, 2026 | 130.47 | 130.47 | 0 | 130.47 | 130.47 | 0 |
| January 09, 2026 | 130.22 | 130.22 | 0 | 130.22 | 130.22 | 0 |
| January 08, 2026 | 129.01 | 129.01 | 0 | 129.01 | 129.01 | 0 |
| January 07, 2026 | 128.15 | 128.15 | 0 | 128.15 | 128.15 | 0 |
| January 06, 2026 | 129.08 | 129.08 | 0 | 129.08 | 129.08 | 0 |
| January 05, 2026 | 126.99 | 126.99 | 0 | 126.99 | 126.99 | 0 |
| January 02, 2026 | 125.34 | 125.34 | 0 | 125.34 | 125.34 | 0 |
| December 31, 2025 | 123.58 | 123.58 | 0 | 123.58 | 123.58 | 0 |
| December 30, 2025 | 124.81 | 124.81 | 0 | 124.81 | 124.81 | 0 |
| December 29, 2025 | 125.3 | 125.3 | 0 | 125.3 | 125.3 | 0 |
| December 26, 2025 | 125.95 | 125.95 | 0 | 125.95 | 125.95 | 0 |
| December 24, 2025 | 126.2 | 126.2 | 0 | 126.2 | 126.2 | 0 |
| December 23, 2025 | 125.92 | 125.92 | 0 | 125.92 | 125.92 | 0 |
| December 22, 2025 | 126.57 | 126.57 | 0 | 126.57 | 126.57 | 0 |
| December 19, 2025 | 125.71 | 125.71 | 0 | 125.71 | 125.71 | 0 |
| December 18, 2025 | 124.48 | 124.48 | 0 | 124.48 | 124.48 | 0 |
| December 17, 2025 | 123.81 | 123.81 | 0 | 123.81 | 123.81 | 0 |