Nasdaq - Delayed Quote
USD
Vanguard MStar Small Cap Index Instl Pl (VSCPX)
401.57
-5.94
(-1.46%)
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
407.51
407.51
407.51
407.51
407.51
-
Oct 28, 2026
402.32
402.32
402.32
402.32
402.32
-
Oct 27, 2026
401.68
401.68
401.68
401.68
401.68
-
Oct 26, 2026
399.04
399.04
399.04
399.04
399.04
-
Oct 23, 2026
397.21
397.21
397.21
397.21
397.21
-
Oct 22, 2026
399.14
399.14
399.14
399.14
399.14
-
Oct 21, 2026
400.10
400.10
400.10
400.10
400.10
-
Oct 20, 2026
398.32
398.32
398.32
398.32
398.32
-
Oct 19, 2026
393.12
393.12
393.12
393.12
393.12
-
Oct 16, 2026
393.13
393.13
393.13
393.13
393.13
-
Oct 15, 2026
398.21
398.21
398.21
398.21
398.21
-
Oct 14, 2026
392.50
392.50
392.50
392.50
392.50
-
Oct 13, 2026
398.51
398.51
398.51
398.51
398.51
-
Oct 12, 2026
398.56
398.56
398.56
398.56
398.56
-
Oct 9, 2026
400.41
400.41
400.41
400.41
400.41
-
Oct 8, 2026
397.88
397.88
397.88
397.88
397.88
-
Oct 7, 2026
396.98
396.98
396.98
396.98
396.98
-
Oct 6, 2026
402.57
402.57
402.57
402.57
402.57
-
Oct 5, 2026
402.04
402.04
402.04
402.04
402.04
-
Oct 2, 2026
399.59
399.59
399.59
399.59
399.59
-
Oct 1, 2026
396.34
396.34
396.34
396.34
396.34
-
Sep 30, 2026
393.45
393.45
393.45
393.45
393.45
-
Sep 29, 2026
395.60
395.60
395.60
395.60
395.60
-
Sep 28, 2026
1.184
Distribution
Fund distributions shown include income and capital gains
Sep 28, 2026
396.26
396.26
396.26
396.26
396.26
-
Sep 25, 2026
400.68
400.68
400.68
400.68
399.50
-
Sep 24, 2026
399.53
399.53
399.53
399.53
398.35
-
Sep 23, 2026
400.60
400.60
400.60
400.60
399.42
-
Sep 22, 2026
404.29
404.29
404.29
404.29
403.10
-
Sep 21, 2026
402.73
402.73
402.73
402.73
401.54
-
Sep 18, 2026
400.42
400.42
400.42
400.42
399.24
-
Sep 17, 2026
402.45
402.45
402.45
402.45
401.26
-
Sep 16, 2026
399.73
399.73
399.73
399.73
398.55
-
Sep 15, 2026
402.11
402.11
402.11
402.11
400.92
-
Sep 14, 2026
404.25
404.25
404.25
404.25
403.06
-
Sep 11, 2026
405.87
405.87
405.87
405.87
404.67
-
Sep 10, 2026
402.53
402.53
402.53
402.53
401.34
-
Sep 9, 2026
406.60
406.60
406.60
406.60
405.40
-
Sep 8, 2026
411.66
411.66
411.66
411.66
410.44
-
Sep 4, 2026
414.92
414.92
414.92
414.92
413.69
-
Sep 3, 2026
414.86
414.86
414.86
414.86
413.63
-
Sep 2, 2026
411.57
411.57
411.57
411.57
410.35
-
Sep 1, 2026
409.09
409.09
409.09
409.09
407.88
-
Aug 31, 2026
413.63
413.63
413.63
413.63
412.41
-
Aug 28, 2026
415.82
415.82
415.82
415.82
414.59
-
Aug 27, 2026
420.83
420.83
420.83
420.83
419.59
-
Aug 26, 2026
420.26
420.26
420.26
420.26
419.02
-
Aug 25, 2026
419.20
419.20
419.20
419.20
417.96
-
Aug 24, 2026
418.79
418.79
418.79
418.79
417.55
-
Aug 21, 2026
421.57
421.57
421.57
421.57
420.32
-
Aug 20, 2026
418.59
418.59
418.59
418.59
417.35
-
Aug 19, 2026
423.12
423.12
423.12
423.12
421.87
-
Aug 18, 2026
419.63
419.63
419.63
419.63
418.39
-
Aug 17, 2026
425.87
425.87
425.87
425.87
424.61
-
Aug 14, 2026
427.68
427.68
427.68
427.68
426.42
-
Aug 13, 2026
426.75
426.75
426.75
426.75
425.49
-
Aug 12, 2026
424.77
424.77
424.77
424.77
423.51
-
Aug 11, 2026
423.28
423.28
423.28
423.28
422.03
-
Aug 10, 2026
421.90
421.90
421.90
421.90
420.65
-
Aug 7, 2026
423.28
423.28
423.28
423.28
422.03
-
Aug 6, 2026
417.61
417.61
417.61
417.61
416.38
-
Aug 5, 2026
419.63
419.63
419.63
419.63
418.39
-
Aug 4, 2026
422.20
422.20
422.20
422.20
420.95
-
Aug 3, 2026
414.17
414.17
414.17
414.17
412.95
-
Jul 31, 2026
408.08
408.08
408.08
408.08
406.87
-
Jul 30, 2026
409.05
409.05
409.05
409.05
407.84
-
Jul 29, 2026
405.36
405.36
405.36
405.36
404.16
-
Jul 28, 2026
412.12
412.12
412.12
412.12
410.90
-
Jul 27, 2026
410.70
410.70
410.70
410.70
409.49
-
Jul 24, 2026
408.25
408.25
408.25
408.25
407.04
-
Jul 23, 2026
407.68
407.68
407.68
407.68
406.48
-
Jul 22, 2026
409.77
409.77
409.77
409.77
408.56
-
Jul 21, 2026
410.80
410.80
410.80
410.80
409.59
-
Jul 20, 2026
407.00
407.00
407.00
407.00
405.80
-
Jul 17, 2026
409.70
409.70
409.70
409.70
408.49
-
Jul 16, 2026
411.94
411.94
411.94
411.94
410.72
-
Jul 15, 2026
410.84
410.84
410.84
410.84
409.63
-
Jul 14, 2026
410.68
410.68
410.68
410.68
409.47
-
Jul 13, 2026
409.55
409.55
409.55
409.55
408.34
-
Jul 10, 2026
412.22
412.22
412.22
412.22
411.00
-
Jul 9, 2026
413.08
413.08
413.08
413.08
411.86
-
Jul 8, 2026
408.30
408.30
408.30
408.30
407.09
-
Jul 7, 2026
412.69
412.69
412.69
412.69
411.47
-
Jul 6, 2026
417.14
417.14
417.14
417.14
415.91
-
Jul 2, 2026
415.55
415.55
415.55
415.55
414.32
-
Jul 1, 2026
416.79
416.79
416.79
416.79
415.56
-
Jun 30, 2026
418.90
418.90
418.90
418.90
417.66
-
Jun 29, 2026
416.91
416.91
416.91
416.91
415.68
-
Jun 26, 2026
1.244
Distribution
Fund distributions shown include income and capital gains
Jun 26, 2026
415.06
415.06
415.06
415.06
413.83
-
Jun 25, 2026
414.31
414.31
414.31
414.31
411.85
-
Jun 24, 2026
410.87
410.87
410.87
410.87
408.43
-
Jun 23, 2026
408.01
408.01
408.01
408.01
405.58
-
Jun 22, 2026
411.23
411.23
411.23
411.23
408.78
-
Jun 18, 2026
410.22
410.22
410.22
410.22
407.78
-
Jun 17, 2026
405.09
405.09
405.09
405.09
402.68
-
Jun 16, 2026
409.90
409.90
409.90
409.90
407.46
-
Jun 15, 2026
412.58
412.58
412.58
412.58
410.13
-
Jun 12, 2026
410.02
410.02
410.02
410.02
407.58
-
Jun 11, 2026
407.23
407.23
407.23
407.23
404.81
-
Jun 10, 2026
397.00
397.00
397.00
397.00
394.64
-
Jun 9, 2026
403.04
403.04
403.04
403.04
400.64
-
Jun 8, 2026
400.08
400.08
400.08
400.08
397.70
-
Jun 5, 2026
398.75
398.75
398.75
398.75
396.38
-
Jun 4, 2026
408.58
408.58
408.58
408.58
406.15
-
Jun 3, 2026
405.68
405.68
405.68
405.68
403.27
-
Jun 2, 2026
408.46
408.46
408.46
408.46
406.03
-
Jun 1, 2026
405.23
405.23
405.23
405.23
402.82
-
May 29, 2026
405.91
405.91
405.91
405.91
403.50
-
May 28, 2026
406.50
406.50
406.50
406.50
404.08
-
May 27, 2026
404.69
404.69
404.69
404.69
402.28
-
May 26, 2026
404.97
404.97
404.97
404.97
402.56
-
May 22, 2026
399.74
399.74
399.74
399.74
397.36
-
May 21, 2026
396.14
396.14
396.14
396.14
393.78
-
May 20, 2026
393.88
393.88
393.88
393.88
391.54
-
May 19, 2026
385.83
385.83
385.83
385.83
383.53
-
May 18, 2026
389.18
389.18
389.18
389.18
386.86
-
May 15, 2026
389.65
389.65
389.65
389.65
387.33
-
May 14, 2026
397.01
397.01
397.01
397.01
394.65
-
May 13, 2026
395.06
395.06
395.06
395.06
392.71
-
May 12, 2026
395.95
395.95
395.95
395.95
393.59
-
May 11, 2026
399.00
399.00
399.00
399.00
396.63
-
May 8, 2026
398.70
398.70
398.70
398.70
396.33
-
May 7, 2026
396.49
396.49
396.49
396.49
394.13
-
May 6, 2026
402.14
402.14
402.14
402.14
399.75
-
May 5, 2026
396.39
396.39
396.39
396.39
394.03
-
May 4, 2026
391.85
391.85
391.85
391.85
389.52
-
May 1, 2026
393.83
393.83
393.83
393.83
391.49
-
Apr 30, 2026
393.36
393.36
393.36
393.36
391.02
-
Apr 29, 2026
386.10
386.10
386.10
386.10
383.80
-
Apr 28, 2026
388.21
388.21
388.21
388.21
385.90
-
Apr 27, 2026
392.13
392.13
392.13
392.13
389.80
-
Apr 24, 2026
392.08
392.08
392.08
392.08
389.75
-
Apr 23, 2026
391.72
391.72
391.72
391.72
389.39
-
Apr 22, 2026
393.23
393.23
393.23
393.23
390.89
-
Apr 21, 2026
392.92
392.92
392.92
392.92
390.58
-
Apr 20, 2026
395.90
395.90
395.90
395.90
393.54
-
Apr 17, 2026
393.64
393.64
393.64
393.64
391.30
-
Apr 16, 2026
386.68
386.68
386.68
386.68
384.38
-
Apr 15, 2026
385.05
385.05
385.05
385.05
382.76
-
Apr 14, 2026
384.77
384.77
384.77
384.77
382.48
-
Apr 13, 2026
381.94
381.94
381.94
381.94
379.67
-
Apr 10, 2026
376.20
376.20
376.20
376.20
373.96
-
Apr 9, 2026
377.52
377.52
377.52
377.52
375.27
-
Apr 8, 2026
377.34
377.34
377.34
377.34
375.10
-
Apr 7, 2026
367.22
367.22
367.22
367.22
365.04
-
Apr 6, 2026
367.27
367.27
367.27
367.27
365.09
-
Apr 2, 2026
365.91
365.91
365.91
365.91
363.73
-
Apr 1, 2026
364.35
364.35
364.35
364.35
362.18
-
Mar 31, 2026
362.10
362.10
362.10
362.10
359.95
-
Mar 30, 2026
351.06
351.06
351.06
351.06
348.97
-
Mar 27, 2026
1.371
Distribution
Fund distributions shown include income and capital gains
Mar 27, 2026
354.51
354.51
354.51
354.51
352.40
-
Mar 26, 2026
362.04
362.04
362.04
362.04
358.52
-
Mar 25, 2026
367.90
367.90
367.90
367.90
364.33
-
Mar 24, 2026
364.33
364.33
364.33
364.33
360.79
-
Mar 23, 2026
362.72
362.72
362.72
362.72
359.20
-
Mar 20, 2026
355.84
355.84
355.84
355.84
352.38
-
Mar 19, 2026
364.34
364.34
364.34
364.34
360.80
-
Mar 18, 2026
363.10
363.10
363.10
363.10
359.57
-
Mar 17, 2026
367.05
367.05
367.05
367.05
363.48
-
Mar 16, 2026
363.59
363.59
363.59
363.59
360.06
-
Mar 13, 2026
360.31
360.31
360.31
360.31
356.81
-
Mar 12, 2026
360.75
360.75
360.75
360.75
357.25
-
Mar 11, 2026
368.32
368.32
368.32
368.32
364.74
-
Mar 10, 2026
368.64
368.64
368.64
368.64
365.06
-
Mar 9, 2026
370.63
370.63
370.63
370.63
367.03
-
Mar 6, 2026
366.74
366.74
366.74
366.74
363.18
-
Mar 5, 2026
375.03
375.03
375.03
375.03
371.39
-
Mar 4, 2026
380.93
380.93
380.93
380.93
377.23
-
Mar 3, 2026
378.92
378.92
378.92
378.92
375.24
-
Mar 2, 2026
385.46
385.46
385.46
385.46
381.72
-
Feb 27, 2026
383.39
383.39
383.39
383.39
379.67
-
Feb 26, 2026
387.11
387.11
387.11
387.11
383.35
-
Feb 25, 2026
384.54
384.54
384.54
384.54
380.80
-
Feb 24, 2026
383.57
383.57
383.57
383.57
379.84
-
Feb 23, 2026
379.64
379.64
379.64
379.64
375.95
-
Feb 20, 2026
386.13
386.13
386.13
386.13
382.38
-
Feb 19, 2026
384.79
384.79
384.79
384.79
381.05
-
Feb 18, 2026
384.38
384.38
384.38
384.38
380.65
-
Feb 17, 2026
381.60
381.60
381.60
381.60
377.89
-
Feb 13, 2026
381.95
381.95
381.95
381.95
378.24
-
Feb 12, 2026
377.69
377.69
377.69
377.69
374.02
-
Feb 11, 2026
384.62
384.62
384.62
384.62
380.88
-
Feb 10, 2026
385.59
385.59
385.59
385.59
381.84
-
Feb 9, 2026
385.39
385.39
385.39
385.39
381.65
-
Feb 6, 2026
383.63
383.63
383.63
383.63
379.90
-
Feb 5, 2026
372.06
372.06
372.06
372.06
368.45
-
Feb 4, 2026
376.55
376.55
376.55
376.55
372.89
-
Feb 3, 2026
376.44
376.44
376.44
376.44
372.78
-
Feb 2, 2026
375.97
375.97
375.97
375.97
372.32
-
Jan 30, 2026
373.15
373.15
373.15
373.15
369.53
-
Jan 29, 2026
377.18
377.18
377.18
377.18
373.52
-
Jan 28, 2026
377.83
377.83
377.83
377.83
374.16
-
Jan 27, 2026
378.94
378.94
378.94
378.94
375.26
-
Jan 26, 2026
378.86
378.86
378.86
378.86
375.18
-
Jan 23, 2026
379.86
379.86
379.86
379.86
376.17
-
Jan 22, 2026
384.18
384.18
384.18
384.18
380.45
-
Jan 21, 2026
382.87
382.87
382.87
382.87
379.15
-
Jan 20, 2026
375.84
375.84
375.84
375.84
372.19
-
Jan 16, 2026
381.02
381.02
381.02
381.02
377.32
-
Jan 15, 2026
381.52
381.52
381.52
381.52
377.81
-
Jan 14, 2026
377.69
377.69
377.69
377.69
374.02
-
Jan 13, 2026
376.83
376.83
376.83
376.83
373.17
-
Jan 12, 2026
376.59
376.59
376.59
376.59
372.93
-
Jan 9, 2026
375.87
375.87
375.87
375.87
372.22
-
Jan 8, 2026
372.38
372.38
372.38
372.38
368.76
-
Jan 7, 2026
369.88
369.88
369.88
369.88
366.29
-
Jan 6, 2026
372.58
372.58
372.58
372.58
368.96
-
Jan 5, 2026
366.53
366.53
366.53
366.53
362.97
-
Jan 2, 2026
361.79
361.79
361.79
361.79
358.28
-
Dec 31, 2025
356.69
356.69
356.69
356.69
353.23
-
Dec 30, 2025
360.23
360.23
360.23
360.23
356.73
-
Dec 29, 2025
361.67
361.67
361.67
361.67
358.16
-
Dec 26, 2025
363.54
363.54
363.54
363.54
360.01
-
Dec 24, 2025
364.26
364.26
364.26
364.26
360.72
-
Dec 23, 2025
363.44
363.44
363.44
363.44
359.91
-
Dec 22, 2025
1.298
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
365.32
365.32
365.32
365.32
361.77
-
Dec 19, 2025
362.86
362.86
362.86
362.86
358.05
-
Dec 18, 2025
359.31
359.31
359.31
359.31
354.55
-
Dec 17, 2025
357.36
357.36
357.36
357.36
352.62
-
Dec 16, 2025
359.44
359.44
359.44
359.44
354.68
-
Dec 15, 2025
361.26
361.26
361.26
361.26
356.47
-
Dec 12, 2025
363.24
363.24
363.24
363.24
358.43
-
Dec 11, 2025
368.18
368.18
368.18
368.18
363.30
-
Dec 10, 2025
364.06
364.06
364.06
364.06
359.23
-
Dec 9, 2025
358.34
358.34
358.34
358.34
353.59
-
Dec 8, 2025
358.56
358.56
358.56
358.56
353.81
-
Dec 5, 2025
360.00
360.00
360.00
360.00
355.23
-
Dec 4, 2025
359.91
359.91
359.91
359.91
355.14
-
Dec 3, 2025
358.11
358.11
358.11
358.11
353.36
-
Dec 2, 2025
354.44
354.44
354.44
354.44
349.74
-
Dec 1, 2025
355.24
355.24
355.24
355.24
350.53
-
Nov 28, 2025
357.71
357.71
357.71
357.71
352.97
-
Nov 26, 2025
355.66
355.66
355.66
355.66
350.95
-
Nov 25, 2025
353.25
353.25
353.25
353.25
348.57
-
Nov 24, 2025
346.43
346.43
346.43
346.43
341.84
-
Nov 21, 2025
342.07
342.07
342.07
342.07
337.54
-
Nov 20, 2025
333.82
333.82
333.82
333.82
329.40
-
Nov 19, 2025
339.75
339.75
339.75
339.75
335.25
-
Nov 18, 2025
339.70
339.70
339.70
339.70
335.20
-
Nov 17, 2025
339.05
339.05
339.05
339.05
334.56
-
Nov 14, 2025
345.33
345.33
345.33
345.33
340.75
-
Nov 13, 2025
346.17
346.17
346.17
346.17
341.58
-
Nov 12, 2025
354.02
354.02
354.02
354.02
349.33
-
Nov 11, 2025
353.48
353.48
353.48
353.48
348.79
-
Nov 10, 2025
353.06
353.06
353.06
353.06
348.38
-
Nov 7, 2025
350.34
350.34
350.34
350.34
345.70
-
Nov 6, 2025
346.28
346.28
346.28
346.28
341.69
-
Nov 5, 2025
351.21
351.21
351.21
351.21
346.55
-
Nov 4, 2025
347.05
347.05
347.05
347.05
342.45
-
Nov 3, 2025
351.77
351.77
351.77
351.77
347.11
-
Oct 31, 2025
352.59
352.59
352.59
352.59
347.92
-
