Vanguard Small-Cap Value Index Fund Institutional Shares (VSIIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
53.88
-0.02 (-0.04%)
At close: Jan 26, 2026
VSIIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 26, 2026 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | -0.04% |
| Jan 23, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -1.14% |
| Jan 22, 2026 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | 0.06% |
| Jan 21, 2026 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | 2.33% |
| Jan 20, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | -1.46% |
| Jan 16, 2026 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | -0.31% |
| Jan 15, 2026 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | 1.14% |
| Jan 14, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 0.56% |
| Jan 13, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 0.06% |
| Jan 12, 2026 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | -0.15% |
| Jan 9, 2026 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | 0.76% |
| Jan 8, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 1.32% |
| Jan 7, 2026 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | -1.08% |
| Jan 6, 2026 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | 1.38% |
| Jan 5, 2026 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | 1.22% |
| Jan 2, 2026 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | 1.18% |
| Dec 31, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | -0.92% |
| Dec 30, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | -0.31% |
| Dec 29, 2025 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | -0.41% |
| Dec 26, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | -0.02% |
| Dec 24, 2025 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | 0.31% |
| Dec 23, 2025 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | -0.44% |
| Dec 22, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 0.19% |
| Dec 19, 2025 | 51.45 | 51.45 | 51.45 | 51.70 | 51.45 | 0.19% |
| Dec 18, 2025 | 51.35 | 51.35 | 51.35 | 51.60 | 51.35 | 0.33% |
| Dec 17, 2025 | 51.18 | 51.18 | 51.18 | 51.43 | 51.18 | -0.08% |
| Dec 16, 2025 | 51.22 | 51.22 | 51.22 | 51.47 | 51.22 | -0.62% |
| Dec 15, 2025 | 51.54 | 51.54 | 51.54 | 51.79 | 51.53 | -0.17% |
| Dec 12, 2025 | 51.62 | 51.62 | 51.62 | 51.88 | 51.62 | -0.94% |
| Dec 11, 2025 | 52.11 | 52.11 | 52.11 | 52.37 | 52.11 | 1.06% |
| Dec 10, 2025 | 51.57 | 51.57 | 51.57 | 51.82 | 51.56 | 2.05% |
| Dec 9, 2025 | 50.53 | 50.53 | 50.53 | 50.78 | 50.53 | -0.02% |
| Dec 8, 2025 | 50.54 | 50.54 | 50.54 | 50.79 | 50.54 | -0.59% |
| Dec 5, 2025 | 50.84 | 50.84 | 50.84 | 51.09 | 50.84 | 0.12% |
| Dec 4, 2025 | 50.78 | 50.78 | 50.78 | 51.03 | 50.78 | 0.10% |
| Dec 3, 2025 | 50.73 | 50.73 | 50.73 | 50.98 | 50.73 | 1.07% |
| Dec 2, 2025 | 50.19 | 50.19 | 50.19 | 50.44 | 50.19 | -0.36% |
| Dec 1, 2025 | 50.37 | 50.37 | 50.37 | 50.62 | 50.37 | -0.37% |
| Nov 28, 2025 | 50.56 | 50.56 | 50.56 | 50.81 | 50.56 | 0.32% |
| Nov 26, 2025 | 50.40 | 50.40 | 50.40 | 50.65 | 50.40 | 0.56% |
| Nov 25, 2025 | 50.12 | 50.12 | 50.12 | 50.37 | 50.12 | 2.03% |
| Nov 24, 2025 | 49.13 | 49.13 | 49.13 | 49.37 | 49.13 | 0.80% |
| Nov 21, 2025 | 48.74 | 48.74 | 48.74 | 48.98 | 48.74 | 2.55% |
| Nov 20, 2025 | 47.53 | 47.53 | 47.53 | 47.76 | 47.52 | -1.36% |
| Nov 19, 2025 | 48.18 | 48.18 | 48.18 | 48.42 | 48.18 | -0.19% |
| Nov 18, 2025 | 48.27 | 48.27 | 48.27 | 48.51 | 48.27 | 0.29% |
| Nov 17, 2025 | 48.13 | 48.13 | 48.13 | 48.37 | 48.13 | -1.89% |
| Nov 14, 2025 | 49.06 | 49.06 | 49.06 | 49.30 | 49.06 | -0.38% |
| Nov 13, 2025 | 49.25 | 49.25 | 49.25 | 49.49 | 49.25 | -1.38% |
| Nov 12, 2025 | 49.93 | 49.93 | 49.93 | 50.18 | 49.93 | 0.30% |