Vanguard Small Cap Value Index Fund Admiral Shares (VSIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
86.12
-0.09 (-0.10%)
Jul 21, 2025, 8:09 AM EDT
VSIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 86.21 | 86.21 | 86.21 | 86.21 | - | - |
| Jul 17, 2025 | 86.21 | 86.21 | 86.21 | 86.21 | 86.21 | 1.08% |
| Jul 16, 2025 | 85.29 | 85.29 | 85.29 | 85.29 | 85.29 | 0.54% |
| Jul 15, 2025 | 84.83 | 84.83 | 84.83 | 84.83 | 84.83 | -2.11% |
| Jul 14, 2025 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | 0.21% |
| Jul 11, 2025 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | -0.81% |
| Jul 10, 2025 | 87.19 | 87.19 | 87.19 | 87.19 | 87.19 | 0.83% |
| Jul 9, 2025 | 86.47 | 86.47 | 86.47 | 86.47 | 86.47 | 0.45% |
| Jul 8, 2025 | 86.08 | 86.08 | 86.08 | 86.08 | 86.08 | 0.51% |
| Jul 7, 2025 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | -1.18% |
| Jul 3, 2025 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | 0.50% |
| Jul 2, 2025 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | 1.08% |
| Jul 1, 2025 | 85.31 | 85.31 | 85.31 | 85.31 | 85.31 | 1.81% |
| Jun 30, 2025 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | -0.44% |
| Jun 27, 2025 | 84.16 | 84.16 | 84.16 | 84.16 | 83.77 | 0.20% |
| Jun 26, 2025 | 83.99 | 83.99 | 83.99 | 83.99 | 83.60 | 1.41% |
| Jun 25, 2025 | 82.82 | 82.82 | 82.82 | 82.82 | 82.44 | -0.91% |
| Jun 24, 2025 | 83.58 | 83.58 | 83.58 | 83.58 | 83.19 | 0.92% |
| Jun 23, 2025 | 82.82 | 82.82 | 82.82 | 82.82 | 82.44 | 1.10% |
| Jun 20, 2025 | 81.92 | 81.92 | 81.92 | 81.92 | 81.54 | 0.17% |
| Jun 18, 2025 | 81.78 | 81.78 | 81.78 | 81.78 | 81.40 | 0.43% |
| Jun 17, 2025 | 81.43 | 81.43 | 81.43 | 81.43 | 81.05 | -1.02% |
| Jun 16, 2025 | 82.27 | 82.27 | 82.27 | 82.27 | 81.89 | 1.11% |
| Jun 13, 2025 | 81.37 | 81.37 | 81.37 | 81.37 | 80.99 | -1.60% |
| Jun 12, 2025 | 82.69 | 82.69 | 82.69 | 82.69 | 82.31 | -0.08% |
| Jun 11, 2025 | 82.76 | 82.76 | 82.76 | 82.76 | 82.38 | -0.41% |
| Jun 10, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 82.71 | 0.44% |
| Jun 9, 2025 | 82.74 | 82.74 | 82.74 | 82.74 | 82.36 | 0.39% |
| Jun 6, 2025 | 82.42 | 82.42 | 82.42 | 82.42 | 82.04 | 1.22% |
| Jun 5, 2025 | 81.43 | 81.43 | 81.43 | 81.43 | 81.05 | -0.13% |
| Jun 4, 2025 | 81.54 | 81.54 | 81.54 | 81.54 | 81.16 | -0.48% |
| Jun 3, 2025 | 81.93 | 81.93 | 81.93 | 81.93 | 81.55 | 1.29% |
| Jun 2, 2025 | 80.89 | 80.89 | 80.89 | 80.89 | 80.51 | -0.38% |
| May 30, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 80.82 | -0.50% |
| May 29, 2025 | 81.61 | 81.61 | 81.61 | 81.61 | 81.23 | 0.36% |
| May 28, 2025 | 81.32 | 81.32 | 81.32 | 81.32 | 80.94 | -1.15% |
| May 27, 2025 | 82.27 | 82.27 | 82.27 | 82.27 | 81.89 | 2.36% |
| May 23, 2025 | 80.37 | 80.37 | 80.37 | 80.37 | 80.00 | -0.37% |
| May 22, 2025 | 80.67 | 80.67 | 80.67 | 80.67 | 80.30 | -0.09% |
| May 21, 2025 | 80.74 | 80.74 | 80.74 | 80.74 | 80.37 | -2.76% |
| May 20, 2025 | 83.03 | 83.03 | 83.03 | 83.03 | 82.64 | -0.30% |
| May 19, 2025 | 83.28 | 83.28 | 83.28 | 83.28 | 82.89 | -0.31% |
| May 16, 2025 | 83.54 | 83.54 | 83.54 | 83.54 | 83.15 | 0.91% |
| May 15, 2025 | 82.79 | 82.79 | 82.79 | 82.79 | 82.41 | 0.49% |
| May 14, 2025 | 82.39 | 82.39 | 82.39 | 82.39 | 82.01 | -0.81% |
| May 13, 2025 | 83.06 | 83.06 | 83.06 | 83.06 | 82.67 | 0.37% |
| May 12, 2025 | 82.75 | 82.75 | 82.75 | 82.75 | 82.37 | 3.67% |
| May 9, 2025 | 79.82 | 79.82 | 79.82 | 79.82 | 79.45 | 0.09% |
| May 8, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.38 | 1.62% |
| May 7, 2025 | 78.48 | 78.48 | 78.48 | 78.48 | 78.12 | 0.31% |