Vanguard Small Cap Value Index I (VSIIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.72
+0.29 (0.58%)
Oct 3, 2025, 4:00 PM EDT
VSIIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 6, 2025 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | -0.22% |
| Oct 3, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | 0.58% |
| Oct 2, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | 0.28% |
| Oct 1, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 0.36% |
| Sep 30, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | 0.28% |
| Sep 29, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | -0.64% |
| Sep 26, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.07 | 1.11% |
| Sep 25, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.52 | -1.00% |
| Sep 24, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.02 | -0.46% |
| Sep 23, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.25 | 0.04% |
| Sep 22, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.23 | -0.10% |
| Sep 19, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.28 | -0.71% |
| Sep 18, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 50.63 | 1.38% |
| Sep 17, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 49.95 | -0.06% |
| Sep 16, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.98 | -0.36% |
| Sep 15, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.16 | -0.16% |
| Sep 12, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.24 | -1.08% |
| Sep 11, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 50.78 | 1.71% |
| Sep 10, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 49.93 | -0.08% |
| Sep 9, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 49.97 | -0.79% |
| Sep 8, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.36 | -0.12% |
| Sep 5, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.42 | 0.42% |
| Sep 4, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.22 | 1.26% |
| Sep 3, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.59 | -0.12% |
| Sep 2, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.65 | -0.52% |
| Aug 29, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 49.91 | -0.18% |
| Aug 28, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.00 | -0.26% |
| Aug 27, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.13 | 0.60% |
| Aug 26, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 49.83 | 0.32% |
| Aug 25, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.67 | -0.68% |
| Aug 22, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.01 | 3.18% |
| Aug 21, 2025 | 48.68 | 48.68 | 48.68 | 48.68 | 48.46 | -0.18% |
| Aug 20, 2025 | 48.77 | 48.77 | 48.77 | 48.77 | 48.55 | -0.39% |
| Aug 19, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.74 | 0.39% |
| Aug 18, 2025 | 48.77 | 48.77 | 48.77 | 48.77 | 48.55 | 0.06% |
| Aug 15, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.52 | -0.69% |
| Aug 14, 2025 | 49.08 | 49.08 | 49.08 | 49.08 | 48.86 | -1.15% |
| Aug 13, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.43 | 2.06% |
| Aug 12, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.43 | 2.44% |
| Aug 11, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.28 | -0.31% |
| Aug 8, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 47.43 | 0.17% |
| Aug 7, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 47.35 | -0.06% |
| Aug 6, 2025 | 47.59 | 47.59 | 47.59 | 47.59 | 47.38 | -0.40% |
| Aug 5, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.57 | 0.38% |
| Aug 4, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.39 | 1.43% |
| Aug 1, 2025 | 46.93 | 46.93 | 46.93 | 46.93 | 46.72 | -1.51% |
| Jul 31, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 47.44 | -0.91% |
| Jul 30, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 47.88 | -0.89% |
| Jul 29, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.30 | -0.16% |
| Jul 28, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.38 | -0.51% |