Vanguard Small-Cap Index Fund Institutional Shares ( VSCIX) - Price History
Monthly price history for VSCIX (Vanguard Small-Cap Index Fund Institutional Shares)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $145.38 | $145.38 |
| July 2026 | $141.38 | $141.38 |
| June 2026 | $145.13 | $145.13 |
| May 2026 | $140.21 | $140.63 |
| April 2026 | $135.87 | $136.28 |
| March 2026 | $125.08 | $125.45 |
| February 2026 | $131.94 | $132.83 |
| January 2026 | $128.41 | $129.28 |
| December 2025 | $122.75 | $123.58 |
| November 2025 | $122.66 | $123.93 |
| October 2025 | $120.91 | $122.16 |
| September 2025 | $120.55 | $121.80 |
| August 2025 | $119.41 | $121.03 |
| July 2025 | $114.16 | $115.71 |
| June 2025 | $112.08 | $113.60 |
| May 2025 | $107.51 | $109.34 |
| April 2025 | $101.86 | $103.59 |
| March 2025 | $104.46 | $106.23 |
| February 2025 | $111.50 | $113.85 |
| January 2025 | $117.16 | $119.63 |
| December 2024 | $112.77 | $115.15 |
| November 2024 | $121.70 | $124.74 |
| October 2024 | $110.13 | $112.88 |
| September 2024 | $110.93 | $113.70 |
| August 2024 | $108.78 | $111.83 |
| July 2024 | $108.64 | $111.69 |
| June 2024 | $101.74 | $104.59 |
| May 2024 | $103.12 | $106.43 |
| April 2024 | $99.20 | $102.38 |
| March 2024 | $106.14 | $109.54 |
| February 2024 | $101.69 | $105.27 |
| January 2024 | $96.12 | $99.50 |
| December 2023 | $98.72 | $102.19 |
| November 2023 | $89.52 | $93.14 |
| October 2023 | $81.98 | $85.30 |
| September 2023 | $87.05 | $90.57 |
| August 2023 | $92.23 | $96.33 |
| July 2023 | $95.78 | $100.03 |
| June 2023 | $91.26 | $95.31 |
| May 2023 | $83.94 | $88.01 |
| April 2023 | $85.62 | $89.78 |
| March 2023 | $86.64 | $90.84 |
| February 2023 | $89.90 | $94.64 |
| January 2023 | $92 | $96.85 |
| December 2022 | $83.52 | $87.93 |
| November 2022 | $88.79 | $94 |
| October 2022 | $85.02 | $90.01 |
| September 2022 | $77.35 | $81.89 |
| August 2022 | $85.54 | $90.89 |
| July 2022 | $87.82 | $93.32 |
| June 2022 | $79.42 | $84.39 |
| May 2022 | $87.66 | $93.46 |
| April 2022 | $87.68 | $93.48 |
| March 2022 | $95.55 | $101.87 |
| February 2022 | $94.15 | $100.65 |
| January 2022 | $93.36 | $99.80 |
| December 2021 | $101.36 | $108.36 |
| November 2021 | $97.94 | $105.22 |
| October 2021 | $102.38 | $109.99 |
| September 2021 | $97.59 | $104.84 |
| August 2021 | $100.72 | $108.49 |
| July 2021 | $98.77 | $106.39 |
| June 2021 | $100.20 | $107.93 |
| May 2021 | $98.79 | $106.68 |
| April 2021 | $98.72 | $106.61 |
| March 2021 | $94.89 | $102.47 |
| February 2021 | $93.39 | $101.12 |
| January 2021 | $87.99 | $95.27 |
| December 2020 | $86.09 | $93.22 |
| November 2020 | $80.16 | $87.20 |
| October 2020 | $69.10 | $75.16 |
| September 2020 | $67.73 | $73.68 |
| August 2020 | $69.63 | $76.02 |
| July 2020 | $66.91 | $73.05 |
| June 2020 | $64.02 | $69.90 |
| May 2020 | $62.44 | $68.32 |
| April 2020 | $57.94 | $63.40 |
| March 2020 | $50.54 | $55.30 |
| February 2020 | $64.70 | $71.02 |
| January 2020 | $70.84 | $77.76 |
| December 2019 | $72.30 | $79.37 |
| November 2019 | $70.75 | $78.09 |
| October 2019 | $67.93 | $74.97 |
| September 2019 | $66.86 | $73.79 |
| August 2019 | $65.94 | $72.99 |
| July 2019 | $68.70 | $76.04 |
| June 2019 | $67.84 | $75.09 |
| May 2019 | $63.37 | $70.37 |
| April 2019 | $68.32 | $75.87 |
| March 2019 | $65.95 | $73.23 |
| February 2019 | $66.55 | $74.13 |
| January 2019 | $63.48 | $70.71 |
| December 2018 | $56.75 | $63.22 |
| November 2018 | $63.85 | $71.52 |
| October 2018 | $62.50 | $70.01 |
| September 2018 | $69.51 | $77.86 |
| August 2018 | $70.59 | $79.39 |
| July 2018 | $67.56 | $75.98 |
| June 2018 | $66.34 | $74.61 |
| May 2018 | $65.86 | $74.25 |
| April 2018 | $62.67 | $70.65 |
| March 2018 | $62.46 | $70.42 |
| February 2018 | $61.76 | $69.84 |
| January 2018 | $64.38 | $72.80 |
| December 2017 | $62.59 | $70.78 |
| November 2017 | $62.35 | $70.88 |
| October 2017 | $60.48 | $68.75 |
| September 2017 | $59.55 | $67.70 |
| August 2017 | $57.04 | $65.09 |
| July 2017 | $57.57 | $65.70 |
| June 2017 | $56.94 | $64.98 |
| May 2017 | $55.69 | $63.68 |
| April 2017 | $56.33 | $64.41 |
| March 2017 | $55.86 | $63.87 |
| February 2017 | $55.99 | $64.23 |
| January 2017 | $54.69 | $62.74 |
| December 2016 | $53.84 | $61.77 |
| November 2016 | $52.85 | $60.98 |
| October 2016 | $48.66 | $56.14 |
| September 2016 | $50.74 | $58.54 |
| August 2016 | $50.54 | $58.59 |
| July 2016 | $50.22 | $58.22 |
| June 2016 | $47.80 | $55.41 |
| May 2016 | $47.67 | $55.41 |
| April 2016 | $46.76 | $54.35 |
| March 2016 | $45.97 | $53.43 |
| February 2016 | $42.41 | $49.44 |
| January 2016 | $42.03 | $48.99 |
| December 2015 | $45.51 | $53.05 |
| November 2015 | $47.49 | $55.68 |
| October 2015 | $46.64 | $54.68 |
| September 2015 | $44.13 | $51.74 |
| August 2015 | $46.21 | $54.65 |
| July 2015 | $49.07 | $58.03 |
| June 2015 | $49.22 | $58.20 |
| May 2015 | $49.65 | $58.71 |
| April 2015 | $48.66 | $57.54 |
| March 2015 | $49.50 | $58.53 |
| February 2015 | $48.91 | $57.86 |
| January 2015 | $46.21 | $54.67 |
| December 2014 | $47.22 | $55.87 |
| November 2014 | $46.64 | $55.97 |
| October 2014 | $46.18 | $55.42 |
| September 2014 | $44.20 | $53.05 |
| August 2014 | $46.68 | $56.02 |
| July 2014 | $44.45 | $53.35 |
| June 2014 | $46.76 | $56.12 |
| May 2014 | $44.54 | $53.45 |
| April 2014 | $44.02 | $52.83 |
| March 2014 | $45.06 | $54.08 |
| February 2014 | $45.20 | $54.25 |
| January 2014 | $43.02 | $51.64 |
| December 2013 | $43.92 | $52.71 |
| November 2013 | $42.81 | $52.06 |
| October 2013 | $41.67 | $50.68 |
| September 2013 | $40.35 | $49.07 |
| August 2013 | $38.17 | $46.42 |
| July 2013 | $39.42 | $47.94 |
| June 2013 | $36.95 | $44.94 |
| May 2013 | $37.32 | $45.39 |
| April 2013 | $36.02 | $43.80 |
| March 2013 | $35.96 | $43.73 |
| February 2013 | $34.35 | $41.78 |
| January 2013 | $33.89 | $41.22 |
| December 2012 | $31.87 | $38.76 |
| November 2012 | $30.91 | $38.29 |
| October 2012 | $30.55 | $37.84 |
| September 2012 | $31 | $38.40 |
| August 2012 | $30.17 | $37.37 |
| July 2012 | $29.15 | $36.11 |
| June 2012 | $29.39 | $36.41 |
| May 2012 | $28.12 | $34.84 |
| April 2012 | $30.16 | $37.36 |
| March 2012 | $30.44 | $37.71 |
| February 2012 | $29.76 | $36.87 |
| January 2012 | $28.83 | $35.72 |
| December 2011 | $26.95 | $33.39 |
| November 2011 | $26.88 | $33.77 |
| October 2011 | $27 | $33.91 |
| September 2011 | $23.42 | $29.42 |
| August 2011 | $26.31 | $33.05 |
| July 2011 | $28.69 | $36.04 |
| June 2011 | $29.79 | $37.42 |
| May 2011 | $30.40 | $38.19 |
| April 2011 | $31.02 | $38.97 |
| March 2011 | $30.13 | $37.85 |
| February 2011 | $29.42 | $36.96 |
| January 2011 | $27.92 | $35.08 |
| December 2010 | $27.68 | $34.77 |
| November 2010 | $25.70 | $32.66 |
| October 2010 | $24.92 | $31.68 |
| September 2010 | $23.95 | $30.44 |
| August 2010 | $21.38 | $27.17 |
| July 2010 | $22.89 | $29.09 |
| June 2010 | $21.35 | $27.14 |
| May 2010 | $23.10 | $29.36 |
| April 2010 | $25.05 | $31.84 |
| March 2010 | $23.73 | $30.16 |
| February 2010 | $21.96 | $27.91 |
| January 2010 | $20.91 | $26.58 |
| December 2009 | $21.63 | $27.50 |
| November 2009 | $20.05 | $25.78 |
| October 2009 | $19.40 | $24.94 |
| September 2009 | $20.78 | $26.71 |
| August 2009 | $19.53 | $25.11 |
| July 2009 | $18.70 | $24.04 |
| June 2009 | $17.04 | $21.91 |
| May 2009 | $16.85 | $21.66 |
| April 2009 | $16.24 | $20.88 |
| March 2009 | $13.72 | $17.64 |
| February 2009 | $12.54 | $16.13 |
| January 2009 | $14.23 | $18.31 |
| December 2008 | $15.86 | $20.40 |
| November 2008 | $15.03 | $19.77 |
| October 2008 | $16.97 | $22.32 |
| September 2008 | $21.62 | $28.44 |
| August 2008 | $23.87 | $31.39 |
| July 2008 | $23.14 | $30.43 |
| June 2008 | $22.76 | $29.93 |
| May 2008 | $24.98 | $32.85 |
| April 2008 | $23.74 | $31.23 |
| March 2008 | $22.51 | $29.61 |
| February 2008 | $22.62 | $29.77 |
| January 2008 | $23.23 | $30.57 |
| December 2007 | $24.78 | $32.60 |
| November 2007 | $24.95 | $33.30 |
| October 2007 | $26.76 | $35.72 |
| September 2007 | $26.08 | $34.80 |
| August 2007 | $25.53 | $34.07 |
| July 2007 | $25.18 | $33.61 |
| June 2007 | $26.72 | $35.66 |
| May 2007 | $27.15 | $36.24 |
| April 2007 | $26.01 | $34.71 |
| March 2007 | $25.33 | $33.80 |
| February 2007 | $25.02 | $33.40 |
| January 2007 | $25.04 | $33.43 |
| December 2006 | $24.46 | $32.65 |
| November 2006 | $24.45 | $33.04 |
| October 2006 | $23.71 | $32.04 |
| September 2006 | $22.54 | $30.45 |
| August 2006 | $22.34 | $30.18 |
| July 2006 | $21.84 | $29.51 |
| June 2006 | $22.60 | $30.53 |
| May 2006 | $22.54 | $30.46 |
| April 2006 | $23.71 | $32.04 |
| March 2006 | $23.70 | $32.02 |
| February 2006 | $22.75 | $30.74 |
| January 2006 | $22.78 | $30.78 |
| December 2005 | $21.12 | $28.54 |
| November 2005 | $21.12 | $28.87 |
| October 2005 | $20.20 | $27.60 |
| September 2005 | $20.87 | $28.52 |
| August 2005 | $20.72 | $28.32 |
| July 2005 | $21.06 | $28.79 |
| June 2005 | $19.82 | $27.09 |
| May 2005 | $19.15 | $26.17 |
| April 2005 | $18.03 | $24.64 |
| March 2005 | $18.91 | $25.84 |
| February 2005 | $19.34 | $26.44 |
| January 2005 | $18.94 | $25.89 |
| December 2004 | $19.64 | $26.84 |
| November 2004 | $18.94 | $26.19 |
| October 2004 | $17.61 | $24.35 |
| September 2004 | $17.23 | $23.82 |
| August 2004 | $16.53 | $22.85 |
| July 2004 | $16.59 | $22.93 |
| June 2004 | $17.62 | $24.36 |
| May 2004 | $16.93 | $23.41 |
| April 2004 | $16.61 | $22.96 |
| March 2004 | $17.44 | $24.11 |
| February 2004 | $17.24 | $23.83 |
| January 2004 | $17 | $23.50 |
| December 2003 | $16.36 | $22.61 |
| November 2003 | $15.97 | $22.31 |
| October 2003 | $15.38 | $21.49 |
| September 2003 | $14.23 | $19.88 |
| August 2003 | $14.46 | $20.20 |
| July 2003 | $13.80 | $19.27 |
| June 2003 | $13.09 | $18.29 |
| May 2003 | $12.84 | $17.93 |
| April 2003 | $11.72 | $16.37 |
| March 2003 | $10.71 | $14.96 |
| February 2003 | $10.57 | $14.77 |
| January 2003 | $10.90 | $15.23 |
| December 2002 | $11.21 | $15.66 |
| November 2002 | $11.88 | $16.82 |
| October 2002 | $10.90 | $15.44 |
| September 2002 | $10.56 | $14.96 |
| August 2002 | $11.38 | $16.12 |
| July 2002 | $11.41 | $16.16 |
| June 2002 | $13.42 | $19 |
| May 2002 | $14.06 | $19.91 |
| April 2002 | $14.70 | $20.81 |
| March 2002 | $14.56 | $20.62 |
| February 2002 | $13.48 | $19.09 |
| January 2002 | $13.85 | $19.61 |
| December 2001 | $14 | $19.83 |
| November 2001 | $13.20 | $18.93 |
| October 2001 | $12.25 | $17.57 |
| September 2001 | $11.57 | $16.60 |
| August 2001 | $13.37 | $19.18 |
| July 2001 | $13.82 | $19.82 |
| June 2001 | $14.56 | $20.89 |
| May 2001 | $14 | $20.09 |
| April 2001 | $13.66 | $19.60 |
| March 2001 | $12.67 | $18.18 |
| February 2001 | $12.99 | $19.12 |
| January 2001 | $13.90 | $20.46 |
| December 2000 | $13.21 | $19.44 |
| November 2000 | $11.79 | $21.01 |
| October 2000 | $13.14 | $23.41 |
| September 2000 | $13.74 | $24.47 |
| August 2000 | $14.15 | $25.21 |
| July 2000 | $13.16 | $23.44 |
| June 2000 | $13.63 | $24.28 |
| May 2000 | $12.45 | $22.18 |
| April 2000 | $13.21 | $23.54 |
| March 2000 | $14.05 | $25.03 |
| February 2000 | $15.06 | $27.04 |
| January 2000 | $12.92 | $23.20 |
| December 1999 | $13.15 | $23.61 |
| November 1999 | $11.68 | $23.25 |
| October 1999 | $11.02 | $21.93 |
| September 1999 | $10.98 | $21.85 |
| August 1999 | $10.99 | $21.88 |
| July 1999 | $11.42 | $22.73 |
| June 1999 | $11.67 | $23.24 |
| May 1999 | $11.04 | $21.97 |
| April 1999 | $10.85 | $21.61 |
| March 1999 | $9.97 | $19.85 |
| February 1999 | $9.82 | $19.72 |
| January 1999 | $10.69 | $21.46 |
| December 1998 | $10.56 | $21.20 |
| November 1998 | $9.86 | $21.65 |
| October 1998 | $9.37 | $20.56 |
| September 1998 | $8.99 | $19.73 |
| August 1998 | $8.36 | $18.34 |
| July 1998 | $10.35 | $22.72 |
| June 1998 | $11.25 | $24.70 |
| May 1998 | $11.27 | $24.74 |
| April 1998 | $11.90 | $26.13 |
| March 1998 | $11.84 | $25.99 |
| February 1998 | $11.37 | $25.12 |
| January 1998 | $10.58 | $23.37 |
| December 1997 | $10.75 | $23.75 |
| November 1997 | $11.06 | $24.72 |
| October 1997 | $11.11 | $24.84 |
| September 1997 | $11.63 | $26 |
| August 1997 | $10.84 | $24.23 |
| July 1997 | $10.60 | $23.70 |
VSCIX
Price: $145.38
52 week price:
Dividend Yield: 1.20%
5-year range yield:
Forward Dividend Yield: 1.16%
Payout Ratio: 18.75%
Dividend Per Share: 1.71 USD
Earnings Per Share: 6.18 USD
P/E Ratio: 21.04
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 193.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 5.60%
DGR5: 9.46%
DGR10: 1.08%
DGR20: 12.53%