Nasdaq - Delayed Quote
USD
Vanguard MStar Small Cap Index Instl (VSCIX)
139.13
-2.05
(-1.45%)
At close: 6:53:37 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
141.18
141.18
141.18
141.18
141.18
-
Oct 28, 2026
139.39
139.39
139.39
139.39
139.39
-
Oct 27, 2026
139.16
139.16
139.16
139.16
139.16
-
Oct 26, 2026
138.25
138.25
138.25
138.25
138.25
-
Oct 23, 2026
137.62
137.62
137.62
137.62
137.62
-
Oct 22, 2026
138.28
138.28
138.28
138.28
138.28
-
Oct 21, 2026
138.62
138.62
138.62
138.62
138.62
-
Oct 20, 2026
138.00
138.00
138.00
138.00
138.00
-
Oct 19, 2026
136.20
136.20
136.20
136.20
136.20
-
Oct 16, 2026
136.20
136.20
136.20
136.20
136.20
-
Oct 15, 2026
137.96
137.96
137.96
137.96
137.96
-
Oct 14, 2026
135.98
135.98
135.98
135.98
135.98
-
Oct 13, 2026
138.07
138.07
138.07
138.07
138.07
-
Oct 12, 2026
138.08
138.08
138.08
138.08
138.08
-
Oct 9, 2026
138.72
138.72
138.72
138.72
138.72
-
Oct 8, 2026
137.85
137.85
137.85
137.85
137.85
-
Oct 7, 2026
137.54
137.54
137.54
137.54
137.54
-
Oct 6, 2026
139.47
139.47
139.47
139.47
139.47
-
Oct 5, 2026
139.29
139.29
139.29
139.29
139.29
-
Oct 2, 2026
138.44
138.44
138.44
138.44
138.44
-
Oct 1, 2026
137.32
137.32
137.32
137.32
137.32
-
Sep 30, 2026
136.31
136.31
136.31
136.31
136.31
-
Sep 29, 2026
137.06
137.06
137.06
137.06
137.06
-
Sep 28, 2026
0.407
Distribution
Fund distributions shown include income and capital gains
Sep 28, 2026
137.29
137.29
137.29
137.29
137.29
-
Sep 25, 2026
138.81
138.81
138.81
138.81
138.40
-
Sep 24, 2026
138.42
138.42
138.42
138.42
138.01
-
Sep 23, 2026
138.79
138.79
138.79
138.79
138.38
-
Sep 22, 2026
140.06
140.06
140.06
140.06
139.65
-
Sep 21, 2026
139.53
139.53
139.53
139.53
139.12
-
Sep 18, 2026
138.73
138.73
138.73
138.73
138.32
-
Sep 17, 2026
139.43
139.43
139.43
139.43
139.02
-
Sep 16, 2026
138.49
138.49
138.49
138.49
138.08
-
Sep 15, 2026
139.31
139.31
139.31
139.31
138.90
-
Sep 14, 2026
140.05
140.05
140.05
140.05
139.64
-
Sep 11, 2026
140.61
140.61
140.61
140.61
140.20
-
Sep 10, 2026
139.46
139.46
139.46
139.46
139.05
-
Sep 9, 2026
140.87
140.87
140.87
140.87
140.46
-
Sep 8, 2026
142.62
142.62
142.62
142.62
142.20
-
Sep 4, 2026
143.75
143.75
143.75
143.75
143.33
-
Sep 3, 2026
143.73
143.73
143.73
143.73
143.31
-
Sep 2, 2026
142.59
142.59
142.59
142.59
142.17
-
Sep 1, 2026
141.73
141.73
141.73
141.73
141.31
-
Aug 31, 2026
143.30
143.30
143.30
143.30
142.88
-
Aug 28, 2026
144.06
144.06
144.06
144.06
143.64
-
Aug 27, 2026
145.80
145.80
145.80
145.80
145.37
-
Aug 26, 2026
145.60
145.60
145.60
145.60
145.17
-
Aug 25, 2026
145.23
145.23
145.23
145.23
144.80
-
Aug 24, 2026
145.09
145.09
145.09
145.09
144.66
-
Aug 21, 2026
146.06
146.06
146.06
146.06
145.63
-
Aug 20, 2026
145.02
145.02
145.02
145.02
144.59
-
Aug 19, 2026
146.59
146.59
146.59
146.59
146.16
-
Aug 18, 2026
145.38
145.38
145.38
145.38
144.95
-
Aug 17, 2026
147.54
147.54
147.54
147.54
147.11
-
Aug 14, 2026
148.17
148.17
148.17
148.17
147.74
-
Aug 13, 2026
147.85
147.85
147.85
147.85
147.42
-
Aug 12, 2026
147.16
147.16
147.16
147.16
146.73
-
Aug 11, 2026
146.65
146.65
146.65
146.65
146.22
-
Aug 10, 2026
146.17
146.17
146.17
146.17
145.74
-
Aug 7, 2026
146.65
146.65
146.65
146.65
146.22
-
Aug 6, 2026
144.68
144.68
144.68
144.68
144.26
-
Aug 5, 2026
145.38
145.38
145.38
145.38
144.95
-
Aug 4, 2026
146.27
146.27
146.27
146.27
145.84
-
Aug 3, 2026
143.49
143.49
143.49
143.49
143.07
-
Jul 31, 2026
141.38
141.38
141.38
141.38
140.97
-
Jul 30, 2026
141.72
141.72
141.72
141.72
141.30
-
Jul 29, 2026
140.44
140.44
140.44
140.44
140.03
-
Jul 28, 2026
142.78
142.78
142.78
142.78
142.36
-
Jul 27, 2026
142.29
142.29
142.29
142.29
141.87
-
Jul 24, 2026
141.44
141.44
141.44
141.44
141.03
-
Jul 23, 2026
141.24
141.24
141.24
141.24
140.83
-
Jul 22, 2026
141.97
141.97
141.97
141.97
141.55
-
Jul 21, 2026
142.32
142.32
142.32
142.32
141.90
-
Jul 20, 2026
141.01
141.01
141.01
141.01
140.60
-
Jul 17, 2026
141.94
141.94
141.94
141.94
141.52
-
Jul 16, 2026
142.72
142.72
142.72
142.72
142.30
-
Jul 15, 2026
142.34
142.34
142.34
142.34
141.92
-
Jul 14, 2026
142.28
142.28
142.28
142.28
141.86
-
Jul 13, 2026
141.89
141.89
141.89
141.89
141.47
-
Jul 10, 2026
142.82
142.82
142.82
142.82
142.40
-
Jul 9, 2026
143.11
143.11
143.11
143.11
142.69
-
Jul 8, 2026
141.46
141.46
141.46
141.46
141.05
-
Jul 7, 2026
142.98
142.98
142.98
142.98
142.56
-
Jul 6, 2026
144.52
144.52
144.52
144.52
144.10
-
Jul 2, 2026
143.97
143.97
143.97
143.97
143.55
-
Jul 1, 2026
144.40
144.40
144.40
144.40
143.98
-
Jun 30, 2026
145.13
145.13
145.13
145.13
144.70
-
Jun 29, 2026
144.44
144.44
144.44
144.44
144.02
-
Jun 26, 2026
0.427
Distribution
Fund distributions shown include income and capital gains
Jun 26, 2026
143.80
143.80
143.80
143.80
143.38
-
Jun 25, 2026
143.54
143.54
143.54
143.54
142.69
-
Jun 24, 2026
142.34
142.34
142.34
142.34
141.50
-
Jun 23, 2026
141.35
141.35
141.35
141.35
140.52
-
Jun 22, 2026
142.47
142.47
142.47
142.47
141.63
-
Jun 18, 2026
142.12
142.12
142.12
142.12
141.28
-
Jun 17, 2026
140.34
140.34
140.34
140.34
139.51
-
Jun 16, 2026
142.01
142.01
142.01
142.01
141.17
-
Jun 15, 2026
142.94
142.94
142.94
142.94
142.10
-
Jun 12, 2026
142.05
142.05
142.05
142.05
141.21
-
Jun 11, 2026
141.09
141.09
141.09
141.09
140.26
-
Jun 10, 2026
137.54
137.54
137.54
137.54
136.73
-
Jun 9, 2026
139.64
139.64
139.64
139.64
138.82
-
Jun 8, 2026
138.61
138.61
138.61
138.61
137.79
-
Jun 5, 2026
138.15
138.15
138.15
138.15
137.34
-
Jun 4, 2026
141.55
141.55
141.55
141.55
140.72
-
Jun 3, 2026
140.55
140.55
140.55
140.55
139.72
-
Jun 2, 2026
141.51
141.51
141.51
141.51
140.68
-
Jun 1, 2026
140.39
140.39
140.39
140.39
139.56
-
May 29, 2026
140.63
140.63
140.63
140.63
139.80
-
May 28, 2026
140.83
140.83
140.83
140.83
140.00
-
May 27, 2026
140.20
140.20
140.20
140.20
139.37
-
May 26, 2026
140.30
140.30
140.30
140.30
139.47
-
May 22, 2026
138.49
138.49
138.49
138.49
137.67
-
May 21, 2026
137.24
137.24
137.24
137.24
136.43
-
May 20, 2026
136.46
136.46
136.46
136.46
135.66
-
May 19, 2026
133.67
133.67
133.67
133.67
132.88
-
May 18, 2026
134.83
134.83
134.83
134.83
134.03
-
May 15, 2026
135.00
135.00
135.00
135.00
134.20
-
May 14, 2026
137.55
137.55
137.55
137.55
136.74
-
May 13, 2026
136.87
136.87
136.87
136.87
136.06
-
May 12, 2026
137.18
137.18
137.18
137.18
136.37
-
May 11, 2026
138.24
138.24
138.24
138.24
137.42
-
May 8, 2026
138.13
138.13
138.13
138.13
137.32
-
May 7, 2026
137.37
137.37
137.37
137.37
136.56
-
May 6, 2026
139.32
139.32
139.32
139.32
138.50
-
May 5, 2026
137.33
137.33
137.33
137.33
136.52
-
May 4, 2026
135.76
135.76
135.76
135.76
134.96
-
May 1, 2026
136.45
136.45
136.45
136.45
135.65
-
Apr 30, 2026
136.28
136.28
136.28
136.28
135.48
-
Apr 29, 2026
133.77
133.77
133.77
133.77
132.98
-
Apr 28, 2026
134.50
134.50
134.50
134.50
133.71
-
Apr 27, 2026
135.86
135.86
135.86
135.86
135.06
-
Apr 24, 2026
135.84
135.84
135.84
135.84
135.04
-
Apr 23, 2026
135.71
135.71
135.71
135.71
134.91
-
Apr 22, 2026
136.24
136.24
136.24
136.24
135.44
-
Apr 21, 2026
136.13
136.13
136.13
136.13
135.33
-
Apr 20, 2026
137.16
137.16
137.16
137.16
136.35
-
Apr 17, 2026
136.38
136.38
136.38
136.38
135.58
-
Apr 16, 2026
133.97
133.97
133.97
133.97
133.18
-
Apr 15, 2026
133.40
133.40
133.40
133.40
132.61
-
Apr 14, 2026
133.31
133.31
133.31
133.31
132.52
-
Apr 13, 2026
132.33
132.33
132.33
132.33
131.55
-
Apr 10, 2026
130.34
130.34
130.34
130.34
129.57
-
Apr 9, 2026
130.79
130.79
130.79
130.79
130.02
-
Apr 8, 2026
130.73
130.73
130.73
130.73
129.96
-
Apr 7, 2026
127.23
127.23
127.23
127.23
126.48
-
Apr 6, 2026
127.24
127.24
127.24
127.24
126.49
-
Apr 2, 2026
126.77
126.77
126.77
126.77
126.02
-
Apr 1, 2026
126.23
126.23
126.23
126.23
125.49
-
Mar 31, 2026
125.45
125.45
125.45
125.45
124.71
-
Mar 30, 2026
121.63
121.63
121.63
121.63
120.91
-
Mar 27, 2026
0.472
Distribution
Fund distributions shown include income and capital gains
Mar 27, 2026
122.82
122.82
122.82
122.82
122.10
-
Mar 26, 2026
125.43
125.43
125.43
125.43
124.22
-
Mar 25, 2026
127.46
127.46
127.46
127.46
126.23
-
Mar 24, 2026
126.22
126.22
126.22
126.22
125.00
-
Mar 23, 2026
125.66
125.66
125.66
125.66
124.45
-
Mar 20, 2026
123.28
123.28
123.28
123.28
122.09
-
Mar 19, 2026
126.23
126.23
126.23
126.23
125.01
-
Mar 18, 2026
125.80
125.80
125.80
125.80
124.59
-
Mar 17, 2026
127.17
127.17
127.17
127.17
125.94
-
Mar 16, 2026
125.97
125.97
125.97
125.97
124.76
-
Mar 13, 2026
124.83
124.83
124.83
124.83
123.63
-
Mar 12, 2026
124.98
124.98
124.98
124.98
123.78
-
Mar 11, 2026
127.60
127.60
127.60
127.60
126.37
-
Mar 10, 2026
127.72
127.72
127.72
127.72
126.49
-
Mar 9, 2026
128.41
128.41
128.41
128.41
127.17
-
Mar 6, 2026
127.06
127.06
127.06
127.06
125.84
-
Mar 5, 2026
129.93
129.93
129.93
129.93
128.68
-
Mar 4, 2026
131.98
131.98
131.98
131.98
130.71
-
Mar 3, 2026
131.28
131.28
131.28
131.28
130.01
-
Mar 2, 2026
133.54
133.54
133.54
133.54
132.25
-
Feb 27, 2026
132.83
132.83
132.83
132.83
131.55
-
Feb 26, 2026
134.12
134.12
134.12
134.12
132.83
-
Feb 25, 2026
133.22
133.22
133.22
133.22
131.94
-
Feb 24, 2026
132.89
132.89
132.89
132.89
131.61
-
Feb 23, 2026
131.53
131.53
131.53
131.53
130.26
-
Feb 20, 2026
133.78
133.78
133.78
133.78
132.49
-
Feb 19, 2026
133.31
133.31
133.31
133.31
132.03
-
Feb 18, 2026
133.17
133.17
133.17
133.17
131.89
-
Feb 17, 2026
132.21
132.21
132.21
132.21
130.94
-
Feb 13, 2026
132.33
132.33
132.33
132.33
131.05
-
Feb 12, 2026
130.85
130.85
130.85
130.85
129.59
-
Feb 11, 2026
133.25
133.25
133.25
133.25
131.97
-
Feb 10, 2026
133.59
133.59
133.59
133.59
132.30
-
Feb 9, 2026
133.52
133.52
133.52
133.52
132.23
-
Feb 6, 2026
132.91
132.91
132.91
132.91
131.63
-
Feb 5, 2026
128.90
128.90
128.90
128.90
127.66
-
Feb 4, 2026
130.46
130.46
130.46
130.46
129.20
-
Feb 3, 2026
130.42
130.42
130.42
130.42
129.16
-
Feb 2, 2026
130.26
130.26
130.26
130.26
129.00
-
Jan 30, 2026
129.28
129.28
129.28
129.28
128.03
-
Jan 29, 2026
130.68
130.68
130.68
130.68
129.42
-
Jan 28, 2026
130.90
130.90
130.90
130.90
129.64
-
Jan 27, 2026
131.28
131.28
131.28
131.28
130.01
-
Jan 26, 2026
131.26
131.26
131.26
131.26
129.99
-
Jan 23, 2026
131.60
131.60
131.60
131.60
130.33
-
Jan 22, 2026
133.10
133.10
133.10
133.10
131.82
-
Jan 21, 2026
132.65
132.65
132.65
132.65
131.37
-
Jan 20, 2026
130.21
130.21
130.21
130.21
128.95
-
Jan 16, 2026
132.01
132.01
132.01
132.01
130.74
-
Jan 15, 2026
132.18
132.18
132.18
132.18
130.91
-
Jan 14, 2026
130.85
130.85
130.85
130.85
129.59
-
Jan 13, 2026
130.56
130.56
130.56
130.56
129.30
-
Jan 12, 2026
130.47
130.47
130.47
130.47
129.21
-
Jan 9, 2026
130.22
130.22
130.22
130.22
128.96
-
Jan 8, 2026
129.01
129.01
129.01
129.01
127.77
-
Jan 7, 2026
128.15
128.15
128.15
128.15
126.91
-
Jan 6, 2026
129.08
129.08
129.08
129.08
127.84
-
Jan 5, 2026
126.99
126.99
126.99
126.99
125.77
-
Jan 2, 2026
125.34
125.34
125.34
125.34
124.13
-
Dec 31, 2025
123.58
123.58
123.58
123.58
122.39
-
Dec 30, 2025
124.81
124.81
124.81
124.81
123.61
-
Dec 29, 2025
125.30
125.30
125.30
125.30
124.09
-
Dec 26, 2025
125.95
125.95
125.95
125.95
124.74
-
Dec 24, 2025
126.20
126.20
126.20
126.20
124.98
-
Dec 23, 2025
125.92
125.92
125.92
125.92
124.71
-
Dec 22, 2025
0.447
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
126.57
126.57
126.57
126.57
125.35
-
Dec 19, 2025
125.71
125.71
125.71
125.71
124.06
-
Dec 18, 2025
124.48
124.48
124.48
124.48
122.84
-
Dec 17, 2025
123.81
123.81
123.81
123.81
122.18
-
Dec 16, 2025
124.53
124.53
124.53
124.53
122.89
-
Dec 15, 2025
125.16
125.16
125.16
125.16
123.51
-
Dec 12, 2025
125.85
125.85
125.85
125.85
124.19
-
Dec 11, 2025
127.56
127.56
127.56
127.56
125.88
-
Dec 10, 2025
126.13
126.13
126.13
126.13
124.47
-
Dec 9, 2025
124.15
124.15
124.15
124.15
122.52
-
Dec 8, 2025
124.22
124.22
124.22
124.22
122.59
-
Dec 5, 2025
124.72
124.72
124.72
124.72
123.08
-
Dec 4, 2025
124.69
124.69
124.69
124.69
123.05
-
Dec 3, 2025
124.07
124.07
124.07
124.07
122.44
-
Dec 2, 2025
122.80
122.80
122.80
122.80
121.18
-
Dec 1, 2025
123.07
123.07
123.07
123.07
121.45
-
Nov 28, 2025
123.93
123.93
123.93
123.93
122.30
-
Nov 26, 2025
123.22
123.22
123.22
123.22
121.60
-
Nov 25, 2025
122.38
122.38
122.38
122.38
120.77
-
Nov 24, 2025
120.02
120.02
120.02
120.02
118.44
-
Nov 21, 2025
118.51
118.51
118.51
118.51
116.95
-
Nov 20, 2025
115.65
115.65
115.65
115.65
114.13
-
Nov 19, 2025
117.71
117.71
117.71
117.71
116.16
-
Nov 18, 2025
117.69
117.69
117.69
117.69
116.14
-
Nov 17, 2025
117.46
117.46
117.46
117.46
115.91
-
Nov 14, 2025
119.64
119.64
119.64
119.64
118.07
-
Nov 13, 2025
119.93
119.93
119.93
119.93
118.35
-
Nov 12, 2025
122.65
122.65
122.65
122.65
121.04
-
Nov 11, 2025
122.46
122.46
122.46
122.46
120.85
-
Nov 10, 2025
122.32
122.32
122.32
122.32
120.71
-
Nov 7, 2025
121.38
121.38
121.38
121.38
119.78
-
Nov 6, 2025
119.97
119.97
119.97
119.97
118.39
-
Nov 5, 2025
121.68
121.68
121.68
121.68
120.08
-
Nov 4, 2025
120.24
120.24
120.24
120.24
118.66
-
Nov 3, 2025
121.87
121.87
121.87
121.87
120.27
-
Oct 31, 2025
122.16
122.16
122.16
122.16
120.55
-
