Vanguard Small-Cap Value Index Fund Institutional Shares (VSIIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
45.71
+0.19 (0.42%)
Jun 18, 2025, 4:00 PM EDT
VSIIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 0.42% |
| Jun 17, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | -1.00% |
| Jun 16, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 1.10% |
| Jun 13, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | -1.60% |
| Jun 12, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | -0.09% |
| Jun 11, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | -0.41% |
| Jun 10, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.43% |
| Jun 9, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0.39% |
| Jun 6, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | 1.23% |
| Jun 5, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | -0.15% |
| Jun 4, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | -0.48% |
| Jun 3, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.31% |
| Jun 2, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | -0.40% |
| May 30, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | -0.50% |
| May 29, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 0.37% |
| May 28, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -1.15% |
| May 27, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 2.36% |
| May 23, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | -0.38% |
| May 22, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | -0.09% |
| May 21, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | -2.76% |
| May 20, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | -0.30% |
| May 19, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -0.30% |
| May 16, 2025 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | 0.89% |
| 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% |