Skip to main content
logo
Vanguard Morningstar Small-Cap Value Index Fund Admiral Shares (VSIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
99.78
-1.28 (-1.27%)
Oct 8, 2026, 8:10 AM EST

VSIAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 8, 202699.7899.7899.7899.7899.78-
Oct 7, 202699.7899.7899.7899.7899.78-1.27%
Oct 6, 2026101.06101.06101.06101.06101.060.21%
Oct 5, 2026100.85100.85100.85100.85100.850.28%
Oct 2, 2026100.57100.57100.57100.57100.570.67%
Oct 1, 202699.9099.9099.9099.9099.900.70%
Sep 30, 202699.2199.2199.2199.2199.21-0.86%
Sep 29, 2026100.07100.07100.07100.07100.07-0.37%
Sep 28, 2026100.44100.44100.44100.44100.44-0.73%
Sep 25, 2026101.62101.62101.62101.62101.180.49%
Sep 24, 2026101.12101.12101.12101.12100.68-0.60%
Sep 23, 2026101.73101.73101.73101.73101.29-0.83%
Sep 22, 2026102.58102.58102.58102.58102.140.18%
Sep 21, 2026102.40102.40102.40102.40101.960.21%
Sep 18, 2026102.19102.19102.19102.19101.75-0.75%
Sep 17, 2026102.96102.96102.96102.96102.510.33%
Sep 16, 2026102.62102.62102.62102.62102.18-0.82%
Sep 15, 2026103.47103.47103.47103.47103.02-0.34%
Sep 14, 2026103.82103.82103.82103.82103.37-0.21%
Sep 11, 2026104.04104.04104.04104.04103.590.80%
Sep 10, 2026103.21103.21103.21103.21102.76-0.70%
Sep 9, 2026103.94103.94103.94103.94103.49-1.06%
Sep 8, 2026105.05105.05105.05105.05104.60-1.02%
Sep 4, 2026106.13106.13106.13106.13105.670.04%
Sep 3, 2026106.09106.09106.09106.09105.630.63%
Sep 2, 2026105.43105.43105.43105.43104.970.77%
Sep 1, 2026104.63104.63104.63104.63104.18-0.74%
Aug 31, 2026105.41105.41105.41105.41104.95-0.59%
Aug 28, 2026106.04106.04106.04106.04105.58-0.60%
Aug 27, 2026106.68106.68106.68106.68106.22-0.29%
Aug 26, 2026106.99106.99106.99106.99106.530.33%
Aug 25, 2026106.64106.64106.64106.64106.18-0.09%
Aug 24, 2026106.74106.74106.74106.74106.28-0.31%
Aug 21, 2026107.07107.07107.07107.07106.610.72%
Aug 20, 2026106.30106.30106.30106.30105.84-1.05%
Aug 19, 2026107.43107.43107.43107.43106.961.10%
Aug 18, 2026106.26106.26106.26106.26105.80-0.95%
Aug 17, 2026107.28107.28107.28107.28106.82-0.80%
Aug 14, 2026108.15108.15108.15108.15107.680.26%
Aug 13, 2026107.87107.87107.87107.87107.400.39%
Aug 12, 2026107.45107.45107.45107.45106.980.19%
Aug 11, 2026107.25107.25107.25107.25106.790.20%
Aug 10, 2026107.04107.04107.04107.04106.58-0.29%
Aug 7, 2026107.35107.35107.35107.35106.890.58%
Aug 6, 2026106.73106.73106.73106.73106.27-0.60%
Aug 5, 2026107.37107.37107.37107.37106.90-0.51%
Aug 4, 2026107.92107.92107.92107.92107.451.43%
Aug 3, 2026106.40106.40106.40106.40105.941.23%
Jul 31, 2026105.11105.11105.11105.11104.65-0.19%
Jul 30, 2026105.31105.31105.31105.31104.850.01%