Nasdaq - Delayed Quote
USD
Vanguard MStar Small Cap Growth Idx Inst (VSGIX)
95.44
+0.72
(+0.76%)
As of 8:10:27 AM EDT. Market Open.
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
95.44
95.44
95.44
95.44
95.44
-
Oct 28, 2026
94.72
94.72
94.72
94.72
94.72
-
Oct 27, 2026
94.00
94.00
94.00
94.00
94.00
-
Oct 26, 2026
92.81
92.81
92.81
92.81
92.81
-
Oct 23, 2026
92.21
92.21
92.21
92.21
92.21
-
Oct 22, 2026
92.57
92.57
92.57
92.57
92.57
-
Oct 21, 2026
94.35
94.35
94.35
94.35
94.35
-
Oct 20, 2026
93.62
93.62
93.62
93.62
93.62
-
Oct 19, 2026
92.50
92.50
92.50
92.50
92.50
-
Oct 16, 2026
91.96
91.96
91.96
91.96
91.96
-
Oct 15, 2026
94.34
94.34
94.34
94.34
94.34
-
Oct 14, 2026
93.13
93.13
93.13
93.13
93.13
-
Oct 13, 2026
95.39
95.39
95.39
95.39
95.39
-
Oct 12, 2026
95.95
95.95
95.95
95.95
95.95
-
Oct 9, 2026
97.08
97.08
97.08
97.08
97.08
-
Oct 8, 2026
95.92
95.92
95.92
95.92
95.92
-
Oct 7, 2026
96.33
96.33
96.33
96.33
96.33
-
Oct 6, 2026
97.84
97.84
97.84
97.84
97.84
-
Oct 5, 2026
97.81
97.81
97.81
97.81
97.81
-
Oct 2, 2026
96.80
96.80
96.80
96.80
96.80
-
Oct 1, 2026
95.84
95.84
95.84
95.84
95.84
-
Sep 30, 2026
95.09
95.09
95.09
95.09
95.09
-
Sep 29, 2026
95.21
95.21
95.21
95.21
95.21
-
Sep 28, 2026
0.086
Distribution
Fund distributions shown include income and capital gains
Sep 28, 2026
95.12
95.12
95.12
95.12
95.12
-
Sep 25, 2026
96.08
96.08
96.08
96.08
95.99
-
Sep 24, 2026
96.06
96.06
96.06
96.06
95.97
-
Sep 23, 2026
95.91
95.91
95.91
95.91
95.82
-
Sep 22, 2026
96.89
96.89
96.89
96.89
96.80
-
Sep 21, 2026
96.25
96.25
96.25
96.25
96.16
-
Sep 18, 2026
95.24
95.24
95.24
95.24
95.15
-
Sep 17, 2026
95.40
95.40
95.40
95.40
95.31
-
Sep 16, 2026
94.31
94.31
94.31
94.31
94.23
-
Sep 15, 2026
94.56
94.56
94.56
94.56
94.48
-
Sep 14, 2026
95.32
95.32
95.32
95.32
95.23
-
Sep 11, 2026
95.95
95.95
95.95
95.95
95.86
-
Sep 10, 2026
95.13
95.13
95.13
95.13
95.04
-
Sep 9, 2026
96.50
96.50
96.50
96.50
96.41
-
Sep 8, 2026
97.94
97.94
97.94
97.94
97.85
-
Sep 4, 2026
98.40
98.40
98.40
98.40
98.31
-
Sep 3, 2026
98.42
98.42
98.42
98.42
98.33
-
Sep 2, 2026
97.40
97.40
97.40
97.40
97.31
-
Sep 1, 2026
97.03
97.03
97.03
97.03
96.94
-
Aug 31, 2026
98.59
98.59
98.59
98.59
98.50
-
Aug 28, 2026
99.02
99.02
99.02
99.02
98.93
-
Aug 27, 2026
101.03
101.03
101.03
101.03
100.94
-
Aug 26, 2026
100.31
100.31
100.31
100.31
100.22
-
Aug 25, 2026
100.17
100.17
100.17
100.17
100.08
-
Aug 24, 2026
99.81
99.81
99.81
99.81
99.72
-
Aug 21, 2026
100.96
100.96
100.96
100.96
100.87
-
Aug 20, 2026
100.26
100.26
100.26
100.26
100.17
-
Aug 19, 2026
101.37
101.37
101.37
101.37
101.28
-
Aug 18, 2026
100.90
100.90
100.90
100.90
100.81
-
Aug 17, 2026
103.12
103.12
103.12
103.12
103.03
-
Aug 14, 2026
103.03
103.03
103.03
103.03
102.94
-
Aug 13, 2026
102.87
102.87
102.87
102.87
102.78
-
Aug 12, 2026
102.29
102.29
102.29
102.29
102.20
-
Aug 11, 2026
101.70
101.70
101.70
101.70
101.61
-
Aug 10, 2026
101.19
101.19
101.19
101.19
101.10
-
Aug 7, 2026
101.57
101.57
101.57
101.57
101.48
-
Aug 6, 2026
99.15
99.15
99.15
99.15
99.06
-
Aug 5, 2026
99.47
99.47
99.47
99.47
99.38
-
Aug 4, 2026
100.22
100.22
100.22
100.22
100.13
-
Aug 3, 2026
97.62
97.62
97.62
97.62
97.53
-
Jul 31, 2026
95.84
95.84
95.84
95.84
95.75
-
Jul 30, 2026
96.13
96.13
96.13
96.13
96.04
-
Jul 29, 2026
94.04
94.04
94.04
94.04
93.96
-
Jul 28, 2026
96.20
96.20
96.20
96.20
96.11
-
Jul 27, 2026
96.77
96.77
96.77
96.77
96.68
-
Jul 24, 2026
96.16
96.16
96.16
96.16
96.07
-
Jul 23, 2026
97.02
97.02
97.02
97.02
96.93
-
Jul 22, 2026
97.23
97.23
97.23
97.23
97.14
-
Jul 21, 2026
98.06
98.06
98.06
98.06
97.97
-
Jul 20, 2026
96.60
96.60
96.60
96.60
96.51
-
Jul 17, 2026
97.04
97.04
97.04
97.04
96.95
-
Jul 16, 2026
97.42
97.42
97.42
97.42
97.33
-
Jul 15, 2026
98.63
98.63
98.63
98.63
98.54
-
Jul 14, 2026
98.83
98.83
98.83
98.83
98.74
-
Jul 13, 2026
98.28
98.28
98.28
98.28
98.19
-
Jul 10, 2026
99.69
99.69
99.69
99.69
99.60
-
Jul 9, 2026
100.62
100.62
100.62
100.62
100.53
-
Jul 8, 2026
99.13
99.13
99.13
99.13
99.04
-
Jul 7, 2026
99.78
99.78
99.78
99.78
99.69
-
Jul 6, 2026
101.60
101.60
101.60
101.60
101.51
-
Jul 2, 2026
100.86
100.86
100.86
100.86
100.77
-
Jul 1, 2026
101.92
101.92
101.92
101.92
101.83
-
Jun 30, 2026
102.98
102.98
102.98
102.98
102.89
-
Jun 29, 2026
101.79
101.79
101.79
101.79
101.70
-
Jun 26, 2026
0.103
Distribution
Fund distributions shown include income and capital gains
Jun 26, 2026
100.68
100.68
100.68
100.68
100.59
-
Jun 25, 2026
100.63
100.63
100.63
100.63
100.44
-
Jun 24, 2026
99.78
99.78
99.78
99.78
99.59
-
Jun 23, 2026
99.21
99.21
99.21
99.21
99.02
-
Jun 22, 2026
100.80
100.80
100.80
100.80
100.61
-
Jun 18, 2026
100.49
100.49
100.49
100.49
100.30
-
Jun 17, 2026
98.52
98.52
98.52
98.52
98.33
-
Jun 16, 2026
99.19
99.19
99.19
99.19
99.00
-
Jun 15, 2026
100.43
100.43
100.43
100.43
100.24
-
Jun 12, 2026
98.79
98.79
98.79
98.79
98.60
-
Jun 11, 2026
98.41
98.41
98.41
98.41
98.22
-
Jun 10, 2026
95.26
95.26
95.26
95.26
95.08
-
Jun 9, 2026
96.97
96.97
96.97
96.97
96.78
-
Jun 8, 2026
96.89
96.89
96.89
96.89
96.70
-
Jun 5, 2026
96.33
96.33
96.33
96.33
96.15
-
Jun 4, 2026
100.39
100.39
100.39
100.39
100.20
-
Jun 3, 2026
99.72
99.72
99.72
99.72
99.53
-
Jun 2, 2026
100.79
100.79
100.79
100.79
100.60
-
Jun 1, 2026
100.07
100.07
100.07
100.07
99.88
-
May 29, 2026
100.07
100.07
100.07
100.07
99.88
-
May 28, 2026
99.94
99.94
99.94
99.94
99.75
-
May 27, 2026
99.21
99.21
99.21
99.21
99.02
-
May 26, 2026
99.30
99.30
99.30
99.30
99.11
-
May 22, 2026
97.76
97.76
97.76
97.76
97.57
-
May 21, 2026
96.75
96.75
96.75
96.75
96.56
-
May 20, 2026
95.89
95.89
95.89
95.89
95.71
-
May 19, 2026
93.54
93.54
93.54
93.54
93.36
-
May 18, 2026
94.18
94.18
94.18
94.18
94.00
-
May 15, 2026
95.01
95.01
95.01
95.01
94.83
-
May 14, 2026
97.20
97.20
97.20
97.20
97.01
-
May 13, 2026
96.58
96.58
96.58
96.58
96.39
-
May 12, 2026
96.49
96.49
96.49
96.49
96.30
-
May 11, 2026
97.63
97.63
97.63
97.63
97.44
-
May 8, 2026
96.66
96.66
96.66
96.66
96.47
-
May 7, 2026
96.09
96.09
96.09
96.09
95.91
-
May 6, 2026
97.77
97.77
97.77
97.77
97.58
-
May 5, 2026
96.21
96.21
96.21
96.21
96.03
-
May 4, 2026
95.03
95.03
95.03
95.03
94.85
-
May 1, 2026
94.97
94.97
94.97
94.97
94.79
-
Apr 30, 2026
94.32
94.32
94.32
94.32
94.14
-
Apr 29, 2026
92.16
92.16
92.16
92.16
91.98
-
Apr 28, 2026
92.42
92.42
92.42
92.42
92.24
-
Apr 27, 2026
94.10
94.10
94.10
94.10
93.92
-
Apr 24, 2026
94.39
94.39
94.39
94.39
94.21
-
Apr 23, 2026
93.94
93.94
93.94
93.94
93.76
-
Apr 22, 2026
94.82
94.82
94.82
94.82
94.64
-
Apr 21, 2026
94.32
94.32
94.32
94.32
94.14
-
Apr 20, 2026
95.31
95.31
95.31
95.31
95.13
-
Apr 17, 2026
94.61
94.61
94.61
94.61
94.43
-
Apr 16, 2026
92.82
92.82
92.82
92.82
92.64
-
Apr 15, 2026
92.50
92.50
92.50
92.50
92.32
-
Apr 14, 2026
92.03
92.03
92.03
92.03
91.85
-
Apr 13, 2026
90.81
90.81
90.81
90.81
90.64
-
Apr 10, 2026
88.88
88.88
88.88
88.88
88.71
-
Apr 9, 2026
88.98
88.98
88.98
88.98
88.81
-
Apr 8, 2026
89.31
89.31
89.31
89.31
89.14
-
Apr 7, 2026
86.66
86.66
86.66
86.66
86.49
-
Apr 6, 2026
86.76
86.76
86.76
86.76
86.59
-
Apr 2, 2026
86.52
86.52
86.52
86.52
86.35
-
Apr 1, 2026
85.85
85.85
85.85
85.85
85.69
-
Mar 31, 2026
85.11
85.11
85.11
85.11
84.95
-
Mar 30, 2026
81.56
81.56
81.56
81.56
81.40
-
Mar 27, 2026
0.098
Distribution
Fund distributions shown include income and capital gains
Mar 27, 2026
83.02
83.02
83.02
83.02
82.86
-
Mar 26, 2026
84.81
84.81
84.81
84.81
84.55
-
Mar 25, 2026
87.08
87.08
87.08
87.08
86.81
-
Mar 24, 2026
86.06
86.06
86.06
86.06
85.80
-
Mar 23, 2026
86.07
86.07
86.07
86.07
85.81
-
Mar 20, 2026
84.37
84.37
84.37
84.37
84.11
-
Mar 19, 2026
86.91
86.91
86.91
86.91
86.64
-
Mar 18, 2026
86.34
86.34
86.34
86.34
86.07
-
Mar 17, 2026
87.23
87.23
87.23
87.23
86.96
-
Mar 16, 2026
86.23
86.23
86.23
86.23
85.97
-
Mar 13, 2026
84.94
84.94
84.94
84.94
84.68
-
Mar 12, 2026
85.07
85.07
85.07
85.07
84.81
-
Mar 11, 2026
87.43
87.43
87.43
87.43
87.16
-
Mar 10, 2026
87.46
87.46
87.46
87.46
87.19
-
Mar 9, 2026
87.77
87.77
87.77
87.77
87.50
-
Mar 6, 2026
86.10
86.10
86.10
86.10
85.84
-
Mar 5, 2026
88.23
88.23
88.23
88.23
87.96
-
Mar 4, 2026
89.76
89.76
89.76
89.76
89.48
-
Mar 3, 2026
89.11
89.11
89.11
89.11
88.84
-
Mar 2, 2026
91.03
91.03
91.03
91.03
90.75
-
Feb 27, 2026
90.16
90.16
90.16
90.16
89.88
-
Feb 26, 2026
91.09
91.09
91.09
91.09
90.81
-
Feb 25, 2026
90.48
90.48
90.48
90.48
90.20
-
Feb 24, 2026
90.12
90.12
90.12
90.12
89.84
-
Feb 23, 2026
88.89
88.89
88.89
88.89
88.62
-
Feb 20, 2026
90.18
90.18
90.18
90.18
89.90
-
Feb 19, 2026
90.00
90.00
90.00
90.00
89.72
-
Feb 18, 2026
89.61
89.61
89.61
89.61
89.33
-
Feb 17, 2026
88.74
88.74
88.74
88.74
88.47
-
Feb 13, 2026
88.64
88.64
88.64
88.64
88.37
-
Feb 12, 2026
87.47
87.47
87.47
87.47
87.20
-
Feb 11, 2026
89.47
89.47
89.47
89.47
89.20
-
Feb 10, 2026
89.94
89.94
89.94
89.94
89.66
-
Feb 9, 2026
90.22
90.22
90.22
90.22
89.94
-
Feb 6, 2026
89.15
89.15
89.15
89.15
88.88
-
Feb 5, 2026
85.57
85.57
85.57
85.57
85.31
-
Feb 4, 2026
87.16
87.16
87.16
87.16
86.89
-
Feb 3, 2026
88.54
88.54
88.54
88.54
88.27
-
Feb 2, 2026
88.67
88.67
88.67
88.67
88.40
-
Jan 30, 2026
88.09
88.09
88.09
88.09
87.82
-
Jan 29, 2026
89.76
89.76
89.76
89.76
89.48
-
Jan 28, 2026
90.68
90.68
90.68
90.68
90.40
-
Jan 27, 2026
90.82
90.82
90.82
90.82
90.54
-
Jan 26, 2026
90.61
90.61
90.61
90.61
90.33
-
Jan 23, 2026
91.12
91.12
91.12
91.12
90.84
-
Jan 22, 2026
92.14
92.14
92.14
92.14
91.86
-
Jan 21, 2026
91.49
91.49
91.49
91.49
91.21
-
Jan 20, 2026
90.34
90.34
90.34
90.34
90.06
-
Jan 16, 2026
91.46
91.46
91.46
91.46
91.18
-
Jan 15, 2026
91.35
91.35
91.35
91.35
91.07
-
Jan 14, 2026
90.59
90.59
90.59
90.59
90.31
-
Jan 13, 2026
90.77
90.77
90.77
90.77
90.49
-
Jan 12, 2026
90.70
90.70
90.70
90.70
90.42
-
Jan 9, 2026
90.14
90.14
90.14
90.14
89.86
-
Jan 8, 2026
89.08
89.08
89.08
89.08
88.81
-
Jan 7, 2026
89.23
89.23
89.23
89.23
88.96
-
Jan 6, 2026
89.45
89.45
89.45
89.45
89.18
-
Jan 5, 2026
87.70
87.70
87.70
87.70
87.43
-
Jan 2, 2026
86.46
86.46
86.46
86.46
86.19
-
Dec 31, 2025
84.98
84.98
84.98
84.98
84.72
-
Dec 30, 2025
85.89
85.89
85.89
85.89
85.63
-
Dec 29, 2025
86.34
86.34
86.34
86.34
86.07
-
Dec 26, 2025
86.92
86.92
86.92
86.92
86.65
-
Dec 24, 2025
87.29
87.29
87.29
87.29
87.02
-
Dec 23, 2025
87.20
87.20
87.20
87.20
86.93
-
Dec 22, 2025
0.111
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
87.73
87.73
87.73
87.73
87.46
-
Dec 19, 2025
86.54
86.54
86.54
86.54
86.16
-
Dec 18, 2025
84.80
84.80
84.80
84.80
84.43
-
Dec 17, 2025
84.10
84.10
84.10
84.10
83.73
-
Dec 16, 2025
85.15
85.15
85.15
85.15
84.78
-
Dec 15, 2025
85.45
85.45
85.45
85.45
85.08
-
Dec 12, 2025
86.34
86.34
86.34
86.34
85.96
-
Dec 11, 2025
87.99
87.99
87.99
87.99
87.61
-
Dec 10, 2025
86.93
86.93
86.93
86.93
86.55
-
Dec 9, 2025
86.08
86.08
86.08
86.08
85.71
-
Dec 8, 2025
86.17
86.17
86.17
86.17
85.80
-
Dec 5, 2025
86.32
86.32
86.32
86.32
85.94
-
Dec 4, 2025
86.40
86.40
86.40
86.40
86.02
-
Dec 3, 2025
85.51
85.51
85.51
85.51
85.14
-
Dec 2, 2025
84.68
84.68
84.68
84.68
84.31
-
Dec 1, 2025
84.70
84.70
84.70
84.70
84.33
-
Nov 28, 2025
85.66
85.66
85.66
85.66
85.29
-
Nov 26, 2025
84.87
84.87
84.87
84.87
84.50
-
Nov 25, 2025
84.17
84.17
84.17
84.17
83.80
-
Nov 24, 2025
82.60
82.60
82.60
82.60
82.24
-
Nov 21, 2025
81.04
81.04
81.04
81.04
80.69
-
Nov 20, 2025
79.18
79.18
79.18
79.18
78.84
-
Nov 19, 2025
80.99
80.99
80.99
80.99
80.64
-
Nov 18, 2025
80.77
80.77
80.77
80.77
80.42
-
Nov 17, 2025
80.72
80.72
80.72
80.72
80.37
-
Nov 14, 2025
82.14
82.14
82.14
82.14
81.78
-
Nov 13, 2025
82.18
82.18
82.18
82.18
81.82
-
Nov 12, 2025
85.02
85.02
85.02
85.02
84.65
-
Nov 11, 2025
85.04
85.04
85.04
85.04
84.67
-
Nov 10, 2025
85.20
85.20
85.20
85.20
84.83
-
Nov 7, 2025
84.09
84.09
84.09
84.09
83.72
-
Nov 6, 2025
83.24
83.24
83.24
83.24
82.88
-
Nov 5, 2025
84.77
84.77
84.77
84.77
84.40
-
Nov 4, 2025
83.52
83.52
83.52
83.52
83.16
-
Nov 3, 2025
85.30
85.30
85.30
85.30
84.93
-
Oct 31, 2025
85.53
85.53
85.53
85.53
85.16
-
Oct 30, 2025
84.61
84.61
84.61
84.61
84.24
-
