Vanguard Small-Cap Value Index Fund Institutional Shares (VSIIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.28
+0.23 (0.50%)
May 15, 2025, 4:00 PM EDT
VSIIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 15, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 0.50% |
| May 14, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -0.82% |
| May 13, 2025 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | 0.39% |
| May 12, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 3.65% |
| May 9, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 0.11% |
| May 8, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 1.60% |
| May 7, 2025 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | 0.32% |
| May 6, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | -0.57% |
| May 5, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | -0.57% |
| May 2, 2025 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | 2.08% |
| May 1, 2025 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | 0.16% |
| Apr 30, 2025 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | -0.32% |
| Apr 29, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.42% |
| Apr 28, 2025 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | 0.51% |
| Apr 25, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.37% |
| Apr 24, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | 1.94% |
| 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% |