Vanguard Small Cap Value Index Fund Admiral Shares (VSIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
85.75
+0.87 (1.03%)
Dec 20, 2024, 8:01 PM EST
VSIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | 1.02% |
| Dec 19, 2024 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | -0.41% |
| Dec 18, 2024 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | -3.78% |
| Dec 17, 2024 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | -1.22% |
| Dec 16, 2024 | 89.67 | 89.67 | 89.67 | 89.67 | 89.67 | -0.11% |
| Dec 13, 2024 | 89.77 | 89.77 | 89.77 | 89.77 | 89.77 | -0.53% |
| Dec 12, 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | -0.66% |
| Dec 11, 2024 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | 0.39% |
| Dec 10, 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -0.61% |
| Dec 9, 2024 | 91.06 | 91.06 | 91.06 | 91.06 | 91.06 | -0.35% |
| Dec 6, 2024 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | -0.08% |
| Dec 5, 2024 | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | -0.73% |
| Dec 4, 2024 | 92.12 | 92.12 | 92.12 | 92.12 | 92.12 | 0.08% |
| Dec 3, 2024 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | -0.57% |
| Dec 2, 2024 | 92.58 | 92.58 | 92.58 | 92.58 | 92.58 | -0.22% |
| Nov 29, 2024 | 92.78 | 92.78 | 92.78 | 92.78 | 92.78 | 0.12% |
| Nov 27, 2024 | 92.67 | 92.67 | 92.67 | 92.67 | 92.67 | -0.16% |
| Nov 26, 2024 | 92.82 | 92.82 | 92.82 | 92.82 | 92.82 | -0.51% |
| Nov 25, 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | 1.49% |
| Nov 22, 2024 | 91.93 | 91.93 | 91.93 | 91.93 | 91.93 | 1.36% |
| Nov 21, 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | 1.66% |
| Nov 20, 2024 | 89.22 | 89.22 | 89.22 | 89.22 | 89.22 | 0.29% |
| Nov 19, 2024 | 88.96 | 88.96 | 88.96 | 88.96 | 88.96 | -0.12% |
| Nov 18, 2024 | 89.07 | 89.07 | 89.07 | 89.07 | 89.07 | 0.15% |
| Nov 15, 2024 | 88.94 | 88.94 | 88.94 | 88.94 | 88.94 | -0.67% |
| Nov 14, 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | -0.91% |
| Nov 13, 2024 | 90.36 | 90.36 | 90.36 | 90.36 | 90.36 | -0.41% |
| Nov 12, 2024 | 90.73 | 90.73 | 90.73 | 90.73 | 90.73 | -1.24% |
| Nov 11, 2024 | 91.87 | 91.87 | 91.87 | 91.87 | 91.87 | 1.04% |
| Nov 8, 2024 | 90.92 | 90.92 | 90.92 | 90.92 | 90.92 | 0.35% |
| Nov 7, 2024 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | -0.30% |
| Nov 6, 2024 | 90.87 | 90.87 | 90.87 | 90.87 | 90.87 | 4.51% |
| Nov 5, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | 1.47% |
| Nov 4, 2024 | 85.69 | 85.69 | 85.69 | 85.69 | 85.69 | 0.35% |
| Nov 1, 2024 | 85.39 | 85.39 | 85.39 | 85.39 | 85.39 | 0.01% |
| Oct 31, 2024 | 85.38 | 85.38 | 85.38 | 85.38 | 85.38 | -1.34% |
| Oct 30, 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | 0.29% |
| Oct 29, 2024 | 86.29 | 86.29 | 86.29 | 86.29 | 86.29 | -0.20% |
| Oct 28, 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | 1.24% |
| Oct 25, 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | -0.80% |
| Oct 24, 2024 | 86.09 | 86.09 | 86.09 | 86.09 | 86.09 | 0.21% |
| Oct 23, 2024 | 85.91 | 85.91 | 85.91 | 85.91 | 85.91 | -0.42% |
| Oct 22, 2024 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | -0.52% |
| Oct 21, 2024 | 86.72 | 86.72 | 86.72 | 86.72 | 86.72 | -1.56% |
| Oct 18, 2024 | 88.09 | 88.09 | 88.09 | 88.09 | 88.09 | 0.07% |
| Oct 17, 2024 | 88.03 | 88.03 | 88.03 | 88.03 | 88.03 | 0.06% |
| Oct 16, 2024 | 87.98 | 87.98 | 87.98 | 87.98 | 87.98 | 1.22% |
| Oct 15, 2024 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | 0.09% |
| Oct 14, 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | 0.64% |
| Oct 11, 2024 | 86.29 | 86.29 | 86.29 | 86.29 | 86.29 | 1.54% |
| Oct 10, 2024 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | -0.52% |
| Oct 9, 2024 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | 0.49% |
| Oct 8, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.12% |
| Oct 7, 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | -0.72% |
| Oct 4, 2024 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | 1.06% |
| Oct 3, 2024 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | -0.46% |
| Oct 2, 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | -0.28% |
| Oct 1, 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | -0.98% |
| Sep 30, 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | 0.21% |
| Sep 27, 2024 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | 0.38% |
| Sep 26, 2024 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | 0.47% |
| Sep 25, 2024 | 85.39 | 85.39 | 85.39 | 85.39 | 85.02 | -0.95% |
| Sep 24, 2024 | 86.21 | 86.21 | 86.21 | 86.21 | 85.84 | 0.10% |
| Sep 23, 2024 | 86.12 | 86.12 | 86.12 | 86.12 | 85.75 | 0.30% |
| Sep 20, 2024 | 85.86 | 85.86 | 85.86 | 85.86 | 85.49 | -0.85% |
| Sep 19, 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 86.22 | 1.69% |
| Sep 18, 2024 | 85.16 | 85.16 | 85.16 | 85.16 | 84.79 | 0.13% |
| Sep 17, 2024 | 85.05 | 85.05 | 85.05 | 85.05 | 84.68 | 0.47% |
| Sep 16, 2024 | 84.65 | 84.65 | 84.65 | 84.65 | 84.28 | 0.79% |
| Sep 13, 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.63 | 2.05% |
| Sep 12, 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 81.94 | 0.98% |
| Sep 11, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.15 | 0.04% |
| Sep 10, 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 81.12 | -0.31% |
| Sep 9, 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 81.37 | 0.28% |
| Sep 6, 2024 | 81.49 | 81.49 | 81.49 | 81.49 | 81.14 | -1.43% |
| Sep 5, 2024 | 82.67 | 82.67 | 82.67 | 82.67 | 82.31 | -0.59% |
| Sep 4, 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 82.80 | -0.28% |
| Sep 3, 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 83.03 | -2.25% |
| Aug 30, 2024 | 85.31 | 85.31 | 85.31 | 85.31 | 84.94 | 0.78% |
| Aug 29, 2024 | 84.65 | 84.65 | 84.65 | 84.65 | 84.28 | 0.40% |
| Aug 28, 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 83.94 | -0.26% |
| Aug 27, 2024 | 84.53 | 84.53 | 84.53 | 84.53 | 84.16 | -0.37% |
| Aug 26, 2024 | 84.84 | 84.84 | 84.84 | 84.84 | 84.47 | -0.15% |
| Aug 23, 2024 | 84.97 | 84.97 | 84.97 | 84.97 | 84.60 | 2.56% |
| Aug 22, 2024 | 82.85 | 82.85 | 82.85 | 82.85 | 82.49 | -0.50% |
| Aug 21, 2024 | 83.27 | 83.27 | 83.27 | 83.27 | 82.91 | 1.10% |
| Aug 20, 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.00 | -0.93% |
| Aug 19, 2024 | 83.13 | 83.13 | 83.13 | 83.13 | 82.77 | 0.84% |
| Aug 16, 2024 | 82.44 | 82.44 | 82.44 | 82.44 | 82.08 | 0.26% |
| Aug 15, 2024 | 82.23 | 82.23 | 82.23 | 82.23 | 81.87 | 1.87% |
| Aug 14, 2024 | 80.72 | 80.72 | 80.72 | 80.72 | 80.37 | -0.04% |
| Aug 13, 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.40 | 1.43% |
| Aug 12, 2024 | 79.61 | 79.61 | 79.61 | 79.61 | 79.27 | -0.93% |
| Aug 9, 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.01 | 0.12% |
| Aug 8, 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 79.91 | 2.05% |
| Aug 7, 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.31 | -0.89% |
| Aug 6, 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 79.02 | 1.02% |
| Aug 5, 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.22 | -2.87% |
| Aug 2, 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.53 | -2.91% |
| Aug 1, 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 82.94 | -2.13% |