Vanguard Small Cap Value Index Fund Admiral Shares (VSIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.48
+1.88 (2.39%)
Mar 17, 2025, 8:07 AM EST
VSIAX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Mar 15, 2025 | 80.48 | 80.48 | 80.48 | 80.48 | - | - |
Mar 14, 2025 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | 2.39% |
Mar 13, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -1.43% |
Mar 12, 2025 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | -0.33% |
Mar 11, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.66% |
Mar 10, 2025 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | -2.03% |
Mar 7, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 0.80% |
Mar 6, 2025 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | -1.16% |
Mar 5, 2025 | 82.51 | 82.51 | 82.51 | 82.51 | 82.51 | 1.12% |
Mar 4, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -1.86% |
Mar 3, 2025 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | -2.13% |
Feb 28, 2025 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | 0.93% |
Feb 27, 2025 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | -1.00% |
Feb 26, 2025 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | -0.04% |
Feb 25, 2025 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | 0.28% |
Feb 24, 2025 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | -0.12% |
Feb 21, 2025 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | -2.26% |
Feb 20, 2025 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | -0.82% |
Feb 19, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | -0.42% |
Feb 18, 2025 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | 0.58% |
Feb 14, 2025 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | - |
Feb 13, 2025 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | 1.10% |
Feb 12, 2025 | 86.51 | 86.51 | 86.51 | 86.51 | 86.51 | -1.05% |
Feb 11, 2025 | 87.43 | 87.43 | 87.43 | 87.43 | 87.43 | 0.07% |
Feb 10, 2025 | 87.37 | 87.37 | 87.37 | 87.37 | 87.37 | 0.03% |
Feb 7, 2025 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | -0.95% |
Feb 6, 2025 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | 0.08% |
Feb 5, 2025 | 88.11 | 88.11 | 88.11 | 88.11 | 88.11 | 0.52% |
Feb 4, 2025 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | 0.74% |
Feb 3, 2025 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | -1.41% |
Jan 31, 2025 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | -0.91% |
Jan 30, 2025 | 89.06 | 89.06 | 89.06 | 89.06 | 89.06 | 1.09% |
Jan 29, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | -0.31% |
Jan 28, 2025 | 88.37 | 88.37 | 88.37 | 88.37 | 88.37 | -0.17% |
Jan 27, 2025 | 88.52 | 88.52 | 88.52 | 88.52 | 88.52 | -0.29% |
Jan 24, 2025 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | 0.03% |
Jan 23, 2025 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | 0.11% |
Jan 22, 2025 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | -0.69% |
Jan 21, 2025 | 89.27 | 89.27 | 89.27 | 89.27 | 89.27 | 1.55% |
Jan 17, 2025 | 87.91 | 87.91 | 87.91 | 87.91 | 87.91 | 0.45% |
Jan 16, 2025 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | 0.55% |
Jan 15, 2025 | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | 1.39% |
Jan 14, 2025 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | 1.44% |
Jan 13, 2025 | 84.63 | 84.63 | 84.63 | 84.63 | 84.63 | 0.91% |
Jan 10, 2025 | 83.87 | 83.87 | 83.87 | 83.87 | 83.87 | -1.63% |
Jan 8, 2025 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | -0.02% |
Jan 7, 2025 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | -0.51% |
Jan 6, 2025 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | -0.01% |
Jan 3, 2025 | 85.73 | 85.73 | 85.73 | 85.73 | 85.73 | 1.05% |
Jan 2, 2025 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | -0.39% |