Vanguard Small Cap Value Index Fund Admiral Shares (VSIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.48
+1.88 (2.39%)
Mar 14, 2025, 8:02 PM EST
VSIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 14, 2025 | 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% |
| Dec 31, 2024 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | 0.32% |