Vanguard Small Cap Value Index Fund Admiral Shares (VSIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
77.22
+1.48 (1.95%)
Apr 24, 2025, 8:04 PM EDT
VSIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 75.74 | 75.74 | 75.74 | 75.74 | - | - |
| Apr 23, 2025 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | 1.18% |
| Apr 22, 2025 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | 2.66% |
| Apr 21, 2025 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | -2.03% |
| Apr 17, 2025 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | 0.99% |
| Apr 16, 2025 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | -0.98% |
| Apr 15, 2025 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | -0.21% |
| Apr 14, 2025 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | 1.25% |
| Apr 11, 2025 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | 1.31% |
| Apr 10, 2025 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | -4.28% |
| Apr 9, 2025 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | 8.56% |
| Apr 8, 2025 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | -2.40% |
| Apr 7, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | -1.32% |
| Apr 4, 2025 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | -4.45% |
| Apr 3, 2025 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | -6.72% |
| Apr 2, 2025 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | 1.54% |
| Apr 1, 2025 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | 0.32% |
| Mar 31, 2025 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | 0.35% |
| Mar 28, 2025 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | -1.75% |
| Mar 27, 2025 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | -1.13% |
| Mar 26, 2025 | 82.09 | 82.09 | 82.09 | 82.09 | 81.55 | -0.28% |
| Mar 25, 2025 | 82.32 | 82.32 | 82.32 | 82.32 | 81.78 | -0.45% |
| Mar 24, 2025 | 82.69 | 82.69 | 82.69 | 82.69 | 82.15 | 2.21% |
| Mar 21, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.37 | -0.65% |
| Mar 20, 2025 | 81.43 | 81.43 | 81.43 | 81.43 | 80.90 | -0.67% |
| Mar 19, 2025 | 81.98 | 81.98 | 81.98 | 81.98 | 81.44 | 1.07% |
| Mar 18, 2025 | 81.11 | 81.11 | 81.11 | 81.11 | 80.58 | -0.54% |
| Mar 17, 2025 | 81.55 | 81.55 | 81.55 | 81.55 | 81.02 | 1.33% |
| Mar 14, 2025 | 80.48 | 80.48 | 80.48 | 80.48 | 79.95 | 2.39% |
| Mar 13, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.09 | -1.43% |
| Mar 12, 2025 | 79.74 | 79.74 | 79.74 | 79.74 | 79.22 | -0.33% |
| Mar 11, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.48 | -0.66% |
| Mar 10, 2025 | 80.53 | 80.53 | 80.53 | 80.53 | 80.00 | -2.03% |
| Mar 7, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 81.66 | 0.80% |
| Mar 6, 2025 | 81.55 | 81.55 | 81.55 | 81.55 | 81.02 | -1.16% |
| Mar 5, 2025 | 82.51 | 82.51 | 82.51 | 82.51 | 81.97 | 1.12% |
| Mar 4, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.07 | -1.86% |
| Mar 3, 2025 | 83.15 | 83.15 | 83.15 | 83.15 | 82.61 | -2.13% |
| Feb 28, 2025 | 84.96 | 84.96 | 84.96 | 84.96 | 84.41 | 0.93% |
| Feb 27, 2025 | 84.18 | 84.18 | 84.18 | 84.18 | 83.63 | -1.00% |
| Feb 26, 2025 | 85.03 | 85.03 | 85.03 | 85.03 | 84.47 | -0.04% |
| Feb 25, 2025 | 85.06 | 85.06 | 85.06 | 85.06 | 84.50 | 0.28% |
| Feb 24, 2025 | 84.82 | 84.82 | 84.82 | 84.82 | 84.27 | -0.12% |
| Feb 21, 2025 | 84.92 | 84.92 | 84.92 | 84.92 | 84.37 | -2.26% |
| Feb 20, 2025 | 86.88 | 86.88 | 86.88 | 86.88 | 86.31 | -0.82% |
| Feb 19, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | 87.03 | -0.42% |
| Feb 18, 2025 | 87.97 | 87.97 | 87.97 | 87.97 | 87.40 | 0.58% |
| Feb 14, 2025 | 87.46 | 87.46 | 87.46 | 87.46 | 86.89 | - |
| Feb 13, 2025 | 87.46 | 87.46 | 87.46 | 87.46 | 86.89 | 1.10% |
| Feb 12, 2025 | 86.51 | 86.51 | 86.51 | 86.51 | 85.95 | -1.05% |