Vanguard Small-Cap Value Index Fund Institutional Shares (VSIIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
47.44
-0.20 (-0.42%)
Dec 19, 2024, 4:00 PM EST
VSIIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 1.03% |
| Dec 19, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | -0.42% |
| Dec 18, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | -3.78% |
| Dec 17, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | -1.22% |
| Dec 16, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | -0.12% |
| Dec 13, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | -0.54% |
| Dec 12, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | -0.65% |
| Dec 11, 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | 0.40% |
| Dec 10, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | -0.63% |
| Dec 9, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -0.35% |
| Dec 6, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | -0.08% |
| Dec 5, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | -0.72% |
| Dec 4, 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | 0.08% |
| Dec 3, 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | -0.58% |
| Dec 2, 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | -0.21% |
| Nov 29, 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 0.12% |
| Nov 27, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -0.15% |
| Nov 26, 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | -0.52% |
| Nov 25, 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 1.50% |
| Nov 22, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | 1.34% |
| Nov 21, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 1.66% |
| Nov 20, 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | 0.30% |
| Nov 19, 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | -0.14% |
| Nov 18, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | 0.16% |
| Nov 15, 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | -0.68% |
| Nov 14, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | -0.91% |
| Nov 13, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | -0.41% |
| Nov 12, 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | -1.23% |
| Nov 11, 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | 1.04% |
| Nov 8, 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | 0.36% |
| Nov 7, 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | -0.30% |
| Nov 6, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | 4.51% |
| Nov 5, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 1.46% |
| Nov 4, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 0.36% |
| Nov 1, 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
| Oct 31, 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | -1.32% |
| Oct 30, 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 0.29% |
| Oct 29, 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | -0.21% |
| Oct 28, 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 1.24% |
| Oct 25, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | -0.79% |
| Oct 24, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 0.21% |
| Oct 23, 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | -0.41% |
| Oct 22, 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | -0.52% |
| Oct 21, 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | -1.56% |
| Oct 18, 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | 0.08% |
| Oct 17, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.04% |
| Oct 16, 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 1.21% |
| Oct 15, 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | 0.10% |
| Oct 14, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 0.64% |
| Oct 11, 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | 1.54% |
| Oct 10, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.50% |
| Oct 9, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 0.48% |
| Oct 8, 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | -0.13% |
| Oct 7, 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | -0.71% |
| Oct 4, 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 1.05% |
| Oct 3, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | -0.46% |
| Oct 2, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | -0.27% |
| Oct 1, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | -1.00% |
| Sep 30, 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | 0.21% |
| Sep 27, 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | 0.40% |
| Sep 26, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 0.46% |
| Sep 25, 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.52 | -0.95% |
| Sep 24, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 47.98 | 0.10% |
| Sep 23, 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 47.93 | 0.31% |
| Sep 20, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.78 | -0.87% |
| Sep 19, 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.20 | 1.70% |
| Sep 18, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.39 | 0.13% |
| Sep 17, 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.33 | 0.49% |
| Sep 16, 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.10 | 0.77% |
| Sep 13, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.75 | 2.04% |
| Sep 12, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 45.81 | 0.99% |
| Sep 11, 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.36 | 0.04% |
| Sep 10, 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.34 | -0.31% |
| Sep 9, 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.48 | 0.29% |
| Sep 6, 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.35 | -1.43% |
| Sep 5, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.01 | -0.58% |
| Sep 4, 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.28 | -0.28% |
| Sep 3, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.41 | -2.24% |
| Aug 30, 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.47 | 0.76% |
| Aug 29, 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.11 | 0.40% |
| Aug 28, 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 46.92 | -0.25% |
| Aug 27, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.04 | -0.36% |
| Aug 26, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.21 | -0.17% |
| Aug 23, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.29 | 2.57% |
| Aug 22, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.11 | -0.49% |
| Aug 21, 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.34 | 1.09% |
| Aug 20, 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 45.84 | -0.90% |
| Aug 19, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.26 | 0.82% |
| Aug 16, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 45.88 | 0.26% |
| Aug 15, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.76 | 1.86% |
| Aug 14, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 44.92 | -0.02% |
| Aug 13, 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 44.93 | 1.42% |
| Aug 12, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.31 | -0.93% |
| Aug 9, 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.72 | 0.13% |
| Aug 8, 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.66 | 2.05% |
| Aug 7, 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.77 | -0.90% |
| Aug 6, 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.17 | 1.02% |
| Aug 5, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.72 | -2.88% |
| Aug 2, 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.01 | -2.90% |
| Aug 1, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.36 | -2.12% |