Vanguard Small Cap Value Index Fund Admiral Shares (VSIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
94.36
-0.64 (-0.67%)
Mar 11, 2026, 8:10 AM EST
VSIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2026 | 94.36 | 94.36 | 94.36 | 94.36 | - | - |
| Mar 10, 2026 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | -0.67% |
| Mar 9, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.41% |
| Mar 6, 2026 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | -2.05% |
| Mar 5, 2026 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | -1.44% |
| Mar 4, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 0.39% |
| Mar 3, 2026 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | -1.40% |
| Mar 2, 2026 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | 0.23% |
| Feb 27, 2026 | 98.78 | 98.78 | 98.78 | 98.78 | 98.78 | -0.92% |
| Feb 26, 2026 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | 0.67% |
| Feb 25, 2026 | 99.04 | 99.04 | 99.04 | 99.04 | 99.04 | 0.14% |
| Feb 24, 2026 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | 0.78% |
| Feb 23, 2026 | 98.13 | 98.13 | 98.13 | 98.13 | 98.13 | -1.86% |
| Feb 20, 2026 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | 0.45% |
| Feb 19, 2026 | 99.54 | 99.54 | 99.54 | 99.54 | 99.54 | -0.13% |
| Feb 18, 2026 | 99.67 | 99.67 | 99.67 | 99.67 | 99.67 | 0.54% |
| Feb 17, 2026 | 99.13 | 99.13 | 99.13 | 99.13 | 99.13 | -0.24% |
| Feb 13, 2026 | 99.37 | 99.37 | 99.37 | 99.37 | 99.37 | 0.98% |
| Feb 12, 2026 | 98.41 | 98.41 | 98.41 | 98.41 | 98.41 | -1.48% |
| Feb 11, 2026 | 99.89 | 99.89 | 99.89 | 99.89 | 99.89 | -0.05% |
| Feb 10, 2026 | 99.94 | 99.94 | 99.94 | 99.94 | 99.94 | 0.31% |
| Feb 9, 2026 | 99.63 | 99.63 | 99.63 | 99.63 | 99.63 | -0.08% |
| Feb 6, 2026 | 99.71 | 99.71 | 99.71 | 99.71 | 99.71 | 2.35% |
| Feb 5, 2026 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | -0.74% |
| Feb 4, 2026 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | 1.20% |
| Feb 3, 2026 | 96.99 | 96.99 | 96.99 | 96.99 | 96.99 | 0.33% |
| Feb 2, 2026 | 96.67 | 96.67 | 96.67 | 96.67 | 96.67 | 0.83% |
| Jan 30, 2026 | 95.87 | 95.87 | 95.87 | 95.87 | 95.87 | -0.48% |
| Jan 29, 2026 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | 0.47% |
| Jan 28, 2026 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | -0.39% |
| Jan 27, 2026 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | -0.15% |
| Jan 26, 2026 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | -0.03% |
| Jan 23, 2026 | 96.43 | 96.43 | 96.43 | 96.43 | 96.43 | -1.14% |
| Jan 22, 2026 | 97.54 | 97.54 | 97.54 | 97.54 | 97.54 | 0.05% |
| Jan 21, 2026 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | 2.34% |
| Jan 20, 2026 | 95.26 | 95.26 | 95.26 | 95.26 | 95.26 | -1.47% |
| Jan 16, 2026 | 96.68 | 96.68 | 96.68 | 96.68 | 96.68 | -0.32% |
| Jan 15, 2026 | 96.99 | 96.99 | 96.99 | 96.99 | 96.99 | 1.15% |
| Jan 14, 2026 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | 0.56% |
| Jan 13, 2026 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | 0.05% |
| Jan 12, 2026 | 95.31 | 95.31 | 95.31 | 95.31 | 95.31 | -0.14% |
| Jan 9, 2026 | 95.44 | 95.44 | 95.44 | 95.44 | 95.44 | 0.74% |
| Jan 8, 2026 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | 1.34% |
| Jan 7, 2026 | 93.49 | 93.49 | 93.49 | 93.49 | 93.49 | -1.09% |
| Jan 6, 2026 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | 1.37% |
| Jan 5, 2026 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | 1.23% |
| Jan 2, 2026 | 92.11 | 92.11 | 92.11 | 92.11 | 92.11 | 1.20% |
| Dec 31, 2025 | 91.02 | 91.02 | 91.02 | 91.02 | 91.02 | -0.94% |
| Dec 30, 2025 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | -0.29% |
| Dec 29, 2025 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | -0.40% |