Vanguard Small Cap Value Index Admiral (VSIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
89.71
-0.83 (-0.92%)
Oct 7, 2025, 4:00 PM EDT
VSIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 7, 2025 | 89.71 | 89.71 | 89.71 | 89.71 | - | -0.92% |
| Oct 6, 2025 | 90.54 | 90.54 | 90.54 | 90.54 | 90.54 | -0.23% |
| Oct 3, 2025 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | 0.58% |
| Oct 2, 2025 | 90.23 | 90.23 | 90.23 | 90.23 | 90.23 | 0.29% |
| Oct 1, 2025 | 89.97 | 89.97 | 89.97 | 89.97 | 89.97 | 0.36% |
| Sep 30, 2025 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | 0.28% |
| Sep 29, 2025 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | -0.63% |
| Sep 26, 2025 | 89.97 | 89.97 | 89.97 | 89.97 | 89.57 | 1.10% |
| Sep 25, 2025 | 88.99 | 88.99 | 88.99 | 88.99 | 88.60 | -0.99% |
| Sep 24, 2025 | 89.88 | 89.88 | 89.88 | 89.88 | 89.48 | -0.45% |
| Sep 23, 2025 | 90.29 | 90.29 | 90.29 | 90.29 | 89.89 | 0.02% |
| Sep 22, 2025 | 90.27 | 90.27 | 90.27 | 90.27 | 89.87 | -0.08% |
| Sep 19, 2025 | 90.34 | 90.34 | 90.34 | 90.34 | 89.94 | -0.71% |
| Sep 18, 2025 | 90.99 | 90.99 | 90.99 | 90.99 | 90.59 | 1.37% |
| Sep 17, 2025 | 89.76 | 89.76 | 89.76 | 89.76 | 89.36 | -0.04% |
| Sep 16, 2025 | 89.80 | 89.80 | 89.80 | 89.80 | 89.40 | -0.38% |
| Sep 15, 2025 | 90.14 | 90.14 | 90.14 | 90.14 | 89.74 | -0.16% |
| Sep 12, 2025 | 90.28 | 90.28 | 90.28 | 90.28 | 89.88 | -1.07% |
| Sep 11, 2025 | 91.26 | 91.26 | 91.26 | 91.26 | 90.86 | 1.72% |
| Sep 10, 2025 | 89.72 | 89.72 | 89.72 | 89.72 | 89.32 | -0.09% |
| Sep 9, 2025 | 89.80 | 89.80 | 89.80 | 89.80 | 89.40 | -0.77% |
| Sep 8, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.10 | -0.13% |
| Sep 5, 2025 | 90.62 | 90.62 | 90.62 | 90.62 | 90.22 | 0.42% |
| Sep 4, 2025 | 90.24 | 90.24 | 90.24 | 90.24 | 89.84 | 1.26% |
| Sep 3, 2025 | 89.12 | 89.12 | 89.12 | 89.12 | 88.72 | -0.10% |
| Sep 2, 2025 | 89.21 | 89.21 | 89.21 | 89.21 | 88.81 | -0.54% |
| Aug 29, 2025 | 89.69 | 89.69 | 89.69 | 89.69 | 89.29 | -0.17% |
| Aug 28, 2025 | 89.84 | 89.84 | 89.84 | 89.84 | 89.44 | -0.27% |
| Aug 27, 2025 | 90.08 | 90.08 | 90.08 | 90.08 | 89.68 | 0.60% |
| Aug 26, 2025 | 89.54 | 89.54 | 89.54 | 89.54 | 89.14 | 0.32% |
| Aug 25, 2025 | 89.25 | 89.25 | 89.25 | 89.25 | 88.85 | -0.69% |
| Aug 22, 2025 | 89.87 | 89.87 | 89.87 | 89.87 | 89.47 | 3.19% |
| Aug 21, 2025 | 87.09 | 87.09 | 87.09 | 87.09 | 86.70 | -0.18% |
| Aug 20, 2025 | 87.25 | 87.25 | 87.25 | 87.25 | 86.86 | -0.39% |
| Aug 19, 2025 | 87.59 | 87.59 | 87.59 | 87.59 | 87.20 | 0.39% |
| Aug 18, 2025 | 87.25 | 87.25 | 87.25 | 87.25 | 86.86 | 0.06% |
| Aug 15, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 86.81 | -0.69% |
| Aug 14, 2025 | 87.81 | 87.81 | 87.81 | 87.81 | 87.42 | -1.14% |
| Aug 13, 2025 | 88.82 | 88.82 | 88.82 | 88.82 | 88.43 | 2.05% |
| Aug 12, 2025 | 87.04 | 87.04 | 87.04 | 87.04 | 86.65 | 2.45% |
| Aug 11, 2025 | 84.96 | 84.96 | 84.96 | 84.96 | 84.58 | -0.33% |
| Aug 8, 2025 | 85.24 | 85.24 | 85.24 | 85.24 | 84.86 | 0.18% |
| Aug 7, 2025 | 85.09 | 85.09 | 85.09 | 85.09 | 84.71 | -0.06% |
| Aug 6, 2025 | 85.14 | 85.14 | 85.14 | 85.14 | 84.76 | -0.40% |
| Aug 5, 2025 | 85.48 | 85.48 | 85.48 | 85.48 | 85.10 | 0.39% |
| Aug 4, 2025 | 85.15 | 85.15 | 85.15 | 85.15 | 84.77 | 1.41% |
| Aug 1, 2025 | 83.97 | 83.97 | 83.97 | 83.97 | 83.60 | -1.50% |
| Jul 31, 2025 | 85.25 | 85.25 | 85.25 | 85.25 | 84.87 | -0.91% |
| Jul 30, 2025 | 86.03 | 86.03 | 86.03 | 86.03 | 85.65 | -0.90% |
| Jul 29, 2025 | 86.81 | 86.81 | 86.81 | 86.81 | 86.43 | -0.16% |