Vanguard Small Cap Value Index I (VSIIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.18
-0.44 (-0.87%)
Oct 28, 2025, 9:30 AM EDT
VSIIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 28, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | -0.87% |
| Oct 27, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 0.24% |
| Oct 24, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.44% |
| Oct 23, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 0.80% |
| Oct 22, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | -0.68% |
| Oct 21, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 0.32% |
| Oct 20, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 1.25% |
| Oct 17, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 0.30% |
| Oct 16, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | -1.38% |
| Oct 15, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 0.24% |
| Oct 14, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 1.30% |
| Oct 13, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | 1.74% |
| Oct 10, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | -2.95% |
| Oct 9, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | -1.11% |
| Oct 8, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | 0.54% |
| Oct 7, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | -0.93% |
| Oct 6, 2025 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | -0.22% |
| Oct 3, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | 0.58% |
| Oct 2, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | 0.28% |
| Oct 1, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 0.36% |
| Sep 30, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | 0.28% |
| Sep 29, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | -0.64% |
| Sep 26, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.07 | 1.11% |
| Sep 25, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.52 | -1.00% |
| Sep 24, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.02 | -0.46% |
| Sep 23, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.25 | 0.04% |
| Sep 22, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.23 | -0.10% |
| Sep 19, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.28 | -0.71% |
| Sep 18, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 50.63 | 1.38% |
| Sep 17, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 49.95 | -0.06% |
| Sep 16, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.98 | -0.36% |
| Sep 15, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.16 | -0.16% |
| Sep 12, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.24 | -1.08% |
| Sep 11, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 50.78 | 1.71% |
| Sep 10, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 49.93 | -0.08% |
| Sep 9, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 49.97 | -0.79% |
| Sep 8, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.36 | -0.12% |
| Sep 5, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.42 | 0.42% |
| Sep 4, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.22 | 1.26% |
| Sep 3, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.59 | -0.12% |
| Sep 2, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.65 | -0.52% |
| Aug 29, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 49.91 | -0.18% |
| Aug 28, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.00 | -0.26% |
| Aug 27, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.13 | 0.60% |
| Aug 26, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 49.83 | 0.32% |
| Aug 25, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.67 | -0.68% |
| Aug 22, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.01 | 3.18% |
| Aug 21, 2025 | 48.68 | 48.68 | 48.68 | 48.68 | 48.46 | -0.18% |
| Aug 20, 2025 | 48.77 | 48.77 | 48.77 | 48.77 | 48.55 | -0.39% |
| Aug 19, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.74 | 0.39% |