Vanguard Small Cap Growth Index I (VSGIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
| 27 June 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
| 26 June 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | - |
| 25 June 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
| 24 June 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | - |
| 21 June 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - |
| 20 June 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
| 18 June 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
| 17 June 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
| 14 June 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | - |
| 13 June 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
| 12 June 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
| 11 June 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
| 10 June 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | - |
| 07 June 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - |
| 06 June 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
| 05 June 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| 04 June 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
| 03 June 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
| 31 May 2024 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | - |
| 30 May 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - |
| 29 May 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | - |
| 28 May 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
| 24 May 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
| 23 May 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
| 22 May 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | - |
| 21 May 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
| 20 May 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
| 17 May 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| 16 May 2024 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | - |
| 15 May 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | - |
| 14 May 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
| 13 May 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
| 10 May 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
| 09 May 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
| 08 May 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | - |
| 07 May 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | - |
| 06 May 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
| 03 May 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
| 02 May 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | - |
| 01 May 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
| 30 Apr 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
| 29 Apr 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - |
| 26 Apr 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
| 25 Apr 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
| 24 Apr 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | - |
| 23 Apr 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | - |
| 22 Apr 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
| 19 Apr 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
| 18 Apr 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
| 17 Apr 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
| 16 Apr 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
| 15 Apr 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | - |
| 12 Apr 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
| 11 Apr 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
| 10 Apr 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - |
| 09 Apr 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
| 08 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 05 Apr 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | - |
| 04 Apr 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
| 03 Apr 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
| 02 Apr 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | - |
| 01 Apr 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
| 28 Mar 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
| 27 Mar 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
| 26 Mar 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
| 25 Mar 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
| 22 Mar 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
| 21 Mar 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | - |
| 21 Mar 2024 | 0.116 Dividend | |||||
| 20 Mar 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.24 | - |
| 19 Mar 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 71.12 | - |
| 18 Mar 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.78 | - |
| 15 Mar 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.82 | - |
| 14 Mar 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 70.94 | - |
| 13 Mar 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 72.04 | - |
| 12 Mar 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 71.92 | - |
| 11 Mar 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.62 | - |
| 08 Mar 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 72.27 | - |
| 07 Mar 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 72.55 | - |
| 06 Mar 2024 | 71.93 | 71.93 | 71.93 | 71.93 | 71.81 | - |
| 05 Mar 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.15 | - |
| 04 Mar 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.36 | - |
| 01 Mar 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.11 | - |
| 29 Feb 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.33 | - |
| 28 Feb 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.75 | - |
| 27 Feb 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 70.96 | - |
| 26 Feb 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.23 | - |
| 23 Feb 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.74 | - |
| 22 Feb 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.65 | - |
| 21 Feb 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.46 | - |
| 20 Feb 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 69.05 | - |
| 16 Feb 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 69.95 | - |
| 15 Feb 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.74 | - |
| 14 Feb 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.54 | - |
| 13 Feb 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 67.91 | - |
| 12 Feb 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.87 | - |
| 09 Feb 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.29 | - |
| 08 Feb 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.44 | - |
| 07 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.39 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.