Vanguard Small-Cap Value Index Fund Institutional Shares (VSIIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
44.98
+1.04 (2.37%)
Mar 14, 2025, 5:00 PM EST
VSIIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 14, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 2.37% |
| Mar 13, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | -1.41% |
| Mar 12, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | -0.34% |
| Mar 11, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | -0.64% |
| Mar 10, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | -2.02% |
| Mar 7, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 0.79% |
| Mar 6, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | -1.17% |
| Mar 5, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 1.12% |
| Mar 4, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | -1.87% |
| Mar 3, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | -2.13% |
| Feb 28, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 0.94% |
| Feb 27, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | -1.01% |
| Feb 26, 2025 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | -0.04% |
| Feb 25, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 0.30% |
| Feb 24, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | -0.13% |
| Feb 21, 2025 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | -2.24% |
| Feb 20, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | -0.82% |
| Feb 19, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | -0.43% |
| Feb 18, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 0.57% |
| Feb 14, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
| Feb 13, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 1.10% |
| Feb 12, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | -1.04% |
| Feb 11, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | 0.06% |
| Feb 10, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 0.04% |
| Feb 7, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | -0.95% |
| Feb 6, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | 0.08% |
| Feb 5, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 0.53% |
| Feb 4, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 0.74% |
| Feb 3, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | -1.42% |
| Jan 31, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | -0.90% |
| Jan 30, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | 1.10% |
| Jan 29, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | -0.32% |
| Jan 28, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.16% |
| Jan 27, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | -0.30% |
| Jan 24, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | 0.04% |
| Jan 23, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | 0.12% |
| Jan 22, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -0.70% |
| Jan 21, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 1.55% |
| Jan 17, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 0.45% |
| Jan 16, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | 0.55% |
| Jan 15, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 1.38% |
| Jan 14, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 1.44% |
| Jan 13, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 0.92% |
| Jan 10, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | -1.64% |
| Jan 8, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -0.02% |
| Jan 7, 2025 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | -0.50% |
| Jan 6, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | -0.02% |
| Jan 3, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 1.05% |
| Jan 2, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | -0.40% |
| Dec 31, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | 0.32% |