Vanguard Small Cap Value Index Fund Admiral Shares (VSIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
91.40
+0.11 (0.12%)
At close: Dec 5, 2025
VSIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | 0.12% |
| Dec 4, 2025 | 91.29 | 91.29 | 91.29 | 91.29 | 91.29 | 0.10% |
| Dec 3, 2025 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | 1.08% |
| Dec 2, 2025 | 90.23 | 90.23 | 90.23 | 90.23 | 90.23 | -0.38% |
| Dec 1, 2025 | 90.57 | 90.57 | 90.57 | 90.57 | 90.57 | -0.36% |
| Nov 28, 2025 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | 0.31% |
| Nov 26, 2025 | 90.62 | 90.62 | 90.62 | 90.62 | 90.62 | 0.57% |
| Nov 25, 2025 | 90.11 | 90.11 | 90.11 | 90.11 | 90.11 | 2.03% |
| Nov 24, 2025 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | 0.79% |
| Nov 21, 2025 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | 2.56% |
| Nov 20, 2025 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | -1.37% |
| Nov 19, 2025 | 86.63 | 86.63 | 86.63 | 86.63 | 86.63 | -0.18% |
| Nov 18, 2025 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | 0.29% |
| Nov 17, 2025 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | -1.89% |
| Nov 14, 2025 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | -0.38% |
| Nov 13, 2025 | 88.55 | 88.55 | 88.55 | 88.55 | 88.55 | -1.36% |
| Nov 12, 2025 | 89.77 | 89.77 | 89.77 | 89.77 | 89.77 | 0.29% |
| Nov 11, 2025 | 89.51 | 89.51 | 89.51 | 89.51 | 89.51 | 0.36% |
| Nov 10, 2025 | 89.19 | 89.19 | 89.19 | 89.19 | 89.19 | 0.36% |
| Nov 7, 2025 | 88.87 | 88.87 | 88.87 | 88.87 | 88.87 | 1.29% |
| Nov 6, 2025 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | -1.09% |
| Nov 5, 2025 | 88.71 | 88.71 | 88.71 | 88.71 | 88.71 | 0.97% |
| Nov 4, 2025 | 87.86 | 87.86 | 87.86 | 87.86 | 87.86 | -0.77% |
| Nov 3, 2025 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | -0.20% |
| Oct 31, 2025 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | 0.43% |
| Oct 30, 2025 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | -0.72% |
| Oct 29, 2025 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | -0.88% |
| Oct 28, 2025 | 89.77 | 89.77 | 89.77 | 89.77 | 89.77 | -0.88% |
| Oct 27, 2025 | 90.57 | 90.57 | 90.57 | 90.57 | 90.57 | 0.25% |
| Oct 24, 2025 | 90.34 | 90.34 | 90.34 | 90.34 | 90.34 | 0.43% |
| Oct 23, 2025 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | 0.80% |
| Oct 22, 2025 | 89.24 | 89.24 | 89.24 | 89.24 | 89.24 | -0.67% |
| Oct 21, 2025 | 89.84 | 89.84 | 89.84 | 89.84 | 89.84 | 0.30% |
| Oct 20, 2025 | 89.57 | 89.57 | 89.57 | 89.57 | 89.57 | 1.28% |
| Oct 17, 2025 | 88.44 | 88.44 | 88.44 | 88.44 | 88.44 | 0.29% |
| Oct 16, 2025 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | -1.39% |
| Oct 15, 2025 | 89.42 | 89.42 | 89.42 | 89.42 | 89.42 | 0.24% |
| Oct 14, 2025 | 89.21 | 89.21 | 89.21 | 89.21 | 89.21 | 1.31% |
| Oct 13, 2025 | 88.06 | 88.06 | 88.06 | 88.06 | 88.06 | 1.73% |
| Oct 10, 2025 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | -2.94% |
| Oct 9, 2025 | 89.18 | 89.18 | 89.18 | 89.18 | 89.18 | -1.12% |
| Oct 8, 2025 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | 0.54% |
| Oct 7, 2025 | 89.71 | 89.71 | 89.71 | 89.71 | 89.71 | -0.92% |
| Oct 6, 2025 | 90.54 | 90.54 | 90.54 | 90.54 | 90.54 | -0.23% |
| Oct 3, 2025 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | 0.58% |
| Oct 2, 2025 | 90.23 | 90.23 | 90.23 | 90.23 | 90.23 | 0.29% |
| Oct 1, 2025 | 89.97 | 89.97 | 89.97 | 89.97 | 89.97 | 0.36% |
| Sep 30, 2025 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | 0.28% |
| Sep 29, 2025 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | -0.63% |
| Sep 26, 2025 | 89.57 | 89.57 | 89.57 | 89.97 | 89.57 | 1.10% |
| Sep 25, 2025 | 88.60 | 88.60 | 88.60 | 88.99 | 88.60 | -0.99% |
| Sep 24, 2025 | 89.48 | 89.48 | 89.48 | 89.88 | 89.48 | -0.45% |
| Sep 23, 2025 | 89.89 | 89.89 | 89.89 | 90.29 | 89.89 | 0.02% |
| Sep 22, 2025 | 89.87 | 89.87 | 89.87 | 90.27 | 89.87 | -0.08% |
| Sep 19, 2025 | 89.94 | 89.94 | 89.94 | 90.34 | 89.94 | -0.71% |
| Sep 18, 2025 | 90.59 | 90.59 | 90.59 | 90.99 | 90.59 | 1.37% |
| Sep 17, 2025 | 89.36 | 89.36 | 89.36 | 89.76 | 89.36 | -0.04% |
| Sep 16, 2025 | 89.40 | 89.40 | 89.40 | 89.80 | 89.40 | -0.38% |
| Sep 15, 2025 | 89.74 | 89.74 | 89.74 | 90.14 | 89.74 | -0.16% |
| Sep 12, 2025 | 89.88 | 89.88 | 89.88 | 90.28 | 89.88 | -1.07% |
| Sep 11, 2025 | 90.86 | 90.86 | 90.86 | 91.26 | 90.86 | 1.72% |
| Sep 10, 2025 | 89.32 | 89.32 | 89.32 | 89.72 | 89.32 | -0.09% |
| Sep 9, 2025 | 89.40 | 89.40 | 89.40 | 89.80 | 89.40 | -0.77% |
| Sep 8, 2025 | 90.10 | 90.10 | 90.10 | 90.50 | 90.10 | -0.13% |
| Sep 5, 2025 | 90.22 | 90.22 | 90.22 | 90.62 | 90.22 | 0.42% |
| Sep 4, 2025 | 89.84 | 89.84 | 89.84 | 90.24 | 89.84 | 1.26% |
| Sep 3, 2025 | 88.73 | 88.73 | 88.73 | 89.12 | 88.73 | -0.10% |
| Sep 2, 2025 | 88.82 | 88.82 | 88.82 | 89.21 | 88.81 | -0.54% |
| Aug 29, 2025 | 89.29 | 89.29 | 89.29 | 89.69 | 89.29 | -0.17% |
| Aug 28, 2025 | 89.44 | 89.44 | 89.44 | 89.84 | 89.44 | -0.27% |
| Aug 27, 2025 | 89.68 | 89.68 | 89.68 | 90.08 | 89.68 | 0.60% |
| Aug 26, 2025 | 89.14 | 89.14 | 89.14 | 89.54 | 89.14 | 0.32% |
| Aug 25, 2025 | 88.85 | 88.85 | 88.85 | 89.25 | 88.85 | -0.69% |
| Aug 22, 2025 | 89.47 | 89.47 | 89.47 | 89.87 | 89.47 | 3.19% |
| Aug 21, 2025 | 86.70 | 86.70 | 86.70 | 87.09 | 86.70 | -0.18% |
| Aug 20, 2025 | 86.86 | 86.86 | 86.86 | 87.25 | 86.86 | -0.39% |
| Aug 19, 2025 | 87.20 | 87.20 | 87.20 | 87.59 | 87.20 | 0.39% |
| Aug 18, 2025 | 86.86 | 86.86 | 86.86 | 87.25 | 86.86 | 0.06% |
| Aug 15, 2025 | 86.81 | 86.81 | 86.81 | 87.20 | 86.81 | -0.69% |
| Aug 14, 2025 | 87.42 | 87.42 | 87.42 | 87.81 | 87.42 | -1.14% |
| Aug 13, 2025 | 88.43 | 88.43 | 88.43 | 88.82 | 88.43 | 2.05% |
| Aug 12, 2025 | 86.65 | 86.65 | 86.65 | 87.04 | 86.65 | 2.45% |
| Aug 11, 2025 | 84.58 | 84.58 | 84.58 | 84.96 | 84.58 | -0.33% |
| Aug 8, 2025 | 84.86 | 84.86 | 84.86 | 85.24 | 84.86 | 0.18% |
| Aug 7, 2025 | 84.71 | 84.71 | 84.71 | 85.09 | 84.71 | -0.06% |
| Aug 6, 2025 | 84.76 | 84.76 | 84.76 | 85.14 | 84.76 | -0.40% |
| Aug 5, 2025 | 85.10 | 85.10 | 85.10 | 85.48 | 85.10 | 0.39% |
| Aug 4, 2025 | 84.77 | 84.77 | 84.77 | 85.15 | 84.77 | 1.41% |
| Aug 1, 2025 | 83.60 | 83.60 | 83.60 | 83.97 | 83.60 | -1.50% |
| Jul 31, 2025 | 84.87 | 84.87 | 84.87 | 85.25 | 84.87 | -0.91% |
| Jul 30, 2025 | 85.65 | 85.65 | 85.65 | 86.03 | 85.65 | -0.90% |
| Jul 29, 2025 | 86.43 | 86.43 | 86.43 | 86.81 | 86.43 | -0.16% |
| Jul 28, 2025 | 86.57 | 86.57 | 86.57 | 86.95 | 86.56 | -0.50% |
| Jul 25, 2025 | 87.00 | 87.00 | 87.00 | 87.39 | 87.00 | 0.53% |
| Jul 24, 2025 | 86.55 | 86.55 | 86.55 | 86.93 | 86.54 | -1.16% |
| Jul 23, 2025 | 87.56 | 87.56 | 87.56 | 87.95 | 87.56 | 1.03% |
| Jul 22, 2025 | 86.66 | 86.66 | 86.66 | 87.05 | 86.66 | 1.53% |
| Jul 21, 2025 | 85.36 | 85.36 | 85.36 | 85.74 | 85.36 | -0.44% |
| Jul 18, 2025 | 85.74 | 85.74 | 85.74 | 86.12 | 85.74 | -0.10% |
| Jul 17, 2025 | 85.83 | 85.83 | 85.83 | 86.21 | 85.83 | 1.08% |