Vanguard Morningstar Small-Cap Value Index Fund Admiral Shares (VSIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
103.49
-0.30 (-0.29%)
Oct 28, 2026, 4:00 PM EDT
VSIAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 28, 2026 | 103.49 | 103.49 | 103.49 | 103.49 | 103.49 | -0.29% |
| Oct 27, 2026 | 103.79 | 103.79 | 103.79 | 103.79 | 103.79 | 0.20% |
| Oct 26, 2026 | 103.58 | 103.58 | 103.58 | 103.58 | 103.58 | 0.32% |
| Oct 23, 2026 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | -0.55% |
| Oct 22, 2026 | 103.82 | 103.82 | 103.82 | 103.82 | 103.82 | 0.99% |
| Oct 21, 2026 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 0.19% |
| Oct 20, 2026 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 1.40% |
| Oct 19, 2026 | 101.18 | 101.18 | 101.18 | 101.18 | 101.18 | -0.43% |
| Oct 16, 2026 | 101.62 | 101.62 | 101.62 | 101.62 | 101.62 | -0.33% |
| Oct 15, 2026 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | 1.57% |
| Oct 14, 2026 | 100.38 | 100.38 | 100.38 | 100.38 | 100.38 | -0.85% |
| Oct 13, 2026 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | 0.43% |
| Oct 12, 2026 | 100.81 | 100.81 | 100.81 | 100.81 | 100.81 | 0.10% |
| Oct 9, 2026 | 100.71 | 100.71 | 100.71 | 100.71 | 100.71 | 0.19% |
| Oct 8, 2026 | 100.52 | 100.52 | 100.52 | 100.52 | 100.52 | 0.74% |
| Oct 7, 2026 | 99.78 | 99.78 | 99.78 | 99.78 | 99.78 | -1.27% |
| Oct 6, 2026 | 101.06 | 101.06 | 101.06 | 101.06 | 101.06 | 0.21% |
| Oct 5, 2026 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | 0.28% |
| Oct 2, 2026 | 100.57 | 100.57 | 100.57 | 100.57 | 100.57 | 0.67% |
| Oct 1, 2026 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | 0.70% |
| Sep 30, 2026 | 99.21 | 99.21 | 99.21 | 99.21 | 99.21 | -0.86% |
| Sep 29, 2026 | 100.07 | 100.07 | 100.07 | 100.07 | 100.07 | -0.37% |
| Sep 28, 2026 | 100.44 | 100.44 | 100.44 | 100.44 | 100.44 | -0.73% |
| Sep 25, 2026 | 101.62 | 101.62 | 101.62 | 101.62 | 101.18 | 0.49% |
| Sep 24, 2026 | 101.12 | 101.12 | 101.12 | 101.12 | 100.68 | -0.60% |
| Sep 23, 2026 | 101.73 | 101.73 | 101.73 | 101.73 | 101.29 | -0.83% |
| Sep 22, 2026 | 102.58 | 102.58 | 102.58 | 102.58 | 102.14 | 0.18% |
| Sep 21, 2026 | 102.40 | 102.40 | 102.40 | 102.40 | 101.96 | 0.21% |
| Sep 18, 2026 | 102.19 | 102.19 | 102.19 | 102.19 | 101.75 | -0.75% |
| Sep 17, 2026 | 102.96 | 102.96 | 102.96 | 102.96 | 102.51 | 0.33% |
| Sep 16, 2026 | 102.62 | 102.62 | 102.62 | 102.62 | 102.18 | -0.82% |
| Sep 15, 2026 | 103.47 | 103.47 | 103.47 | 103.47 | 103.02 | -0.34% |
| Sep 14, 2026 | 103.82 | 103.82 | 103.82 | 103.82 | 103.37 | -0.21% |
| Sep 11, 2026 | 104.04 | 104.04 | 104.04 | 104.04 | 103.59 | 0.80% |
| Sep 10, 2026 | 103.21 | 103.21 | 103.21 | 103.21 | 102.76 | -0.70% |
| Sep 9, 2026 | 103.94 | 103.94 | 103.94 | 103.94 | 103.49 | -1.06% |
| Sep 8, 2026 | 105.05 | 105.05 | 105.05 | 105.05 | 104.60 | -1.02% |
| Sep 4, 2026 | 106.13 | 106.13 | 106.13 | 106.13 | 105.67 | 0.04% |
| Sep 3, 2026 | 106.09 | 106.09 | 106.09 | 106.09 | 105.63 | 0.63% |
| Sep 2, 2026 | 105.43 | 105.43 | 105.43 | 105.43 | 104.97 | 0.77% |
| Sep 1, 2026 | 104.63 | 104.63 | 104.63 | 104.63 | 104.18 | -0.74% |
| Aug 31, 2026 | 105.41 | 105.41 | 105.41 | 105.41 | 104.95 | -0.59% |
| Aug 28, 2026 | 106.04 | 106.04 | 106.04 | 106.04 | 105.58 | -0.60% |
| Aug 27, 2026 | 106.68 | 106.68 | 106.68 | 106.68 | 106.22 | -0.29% |
| Aug 26, 2026 | 106.99 | 106.99 | 106.99 | 106.99 | 106.53 | 0.33% |
| Aug 25, 2026 | 106.64 | 106.64 | 106.64 | 106.64 | 106.18 | -0.09% |
| Aug 24, 2026 | 106.74 | 106.74 | 106.74 | 106.74 | 106.28 | -0.31% |
| Aug 21, 2026 | 107.07 | 107.07 | 107.07 | 107.07 | 106.61 | 0.72% |
| Aug 20, 2026 | 106.30 | 106.30 | 106.30 | 106.30 | 105.84 | -1.05% |
| Aug 19, 2026 | 107.43 | 107.43 | 107.43 | 107.43 | 106.96 | 1.10% |