Vanguard Small-Cap Value Index Fund Institutional Shares (VSIIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
42.34
+0.50 (1.20%)
At close: Apr 23, 2025
VSIIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | 1.20% |
| Apr 22, 2025 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | 2.65% |
| Apr 21, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | -2.02% |
| Apr 17, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.97% |
| Apr 16, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.96% |
| Apr 15, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.22% |
| Apr 14, 2025 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | 1.24% |
| Apr 11, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | 1.30% |
| Apr 10, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | -4.26% |
| Apr 9, 2025 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | 8.57% |
| Apr 8, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | -2.42% |
| Apr 7, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | -1.31% |
| Apr 4, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | -4.45% |
| Apr 3, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -6.72% |
| Apr 2, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 1.54% |
| Apr 1, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | 0.31% |
| Mar 31, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | 0.36% |
| Mar 28, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | -1.74% |
| Mar 27, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | -1.15% |
| Mar 26, 2025 | 45.89 | 45.89 | 45.89 | 45.89 | 45.59 | -0.26% |
| Mar 25, 2025 | 46.01 | 46.01 | 46.01 | 46.01 | 45.71 | -0.45% |
| Mar 24, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 45.92 | 2.21% |
| Mar 21, 2025 | 45.22 | 45.22 | 45.22 | 45.22 | 44.92 | -0.66% |
| Mar 20, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.22 | -0.65% |
| Mar 19, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.52 | 1.08% |
| Mar 18, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.03 | -0.55% |
| Mar 17, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.28 | 1.33% |
| Mar 14, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.69 | 2.37% |
| Mar 13, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 43.65 | -1.41% |
| Mar 12, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.28 | -0.34% |
| Mar 11, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.43 | -0.64% |
| Mar 10, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 44.72 | -2.02% |
| Mar 7, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.64 | 0.79% |
| Mar 6, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.28 | -1.17% |
| Mar 5, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 45.82 | 1.12% |
| Mar 4, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.31 | -1.87% |
| Mar 3, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.18 | -2.13% |
| Feb 28, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.18 | 0.94% |
| Feb 27, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 46.74 | -1.01% |
| Feb 26, 2025 | 47.53 | 47.53 | 47.53 | 47.53 | 47.22 | -0.04% |
| Feb 25, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.24 | 0.30% |
| Feb 24, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.10 | -0.13% |
| Feb 21, 2025 | 47.47 | 47.47 | 47.47 | 47.47 | 47.16 | -2.24% |
| Feb 20, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.24 | -0.82% |
| Feb 19, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.64 | -0.43% |
| Feb 18, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 48.85 | 0.57% |
| Feb 14, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.57 | - |
| Feb 13, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.57 | 1.10% |
| Feb 12, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 48.04 | -1.04% |
| Feb 11, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.55 | 0.06% |