Vanguard Small Cap Value Index Fund Admiral Shares (VSIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
96.59
-1.41 (-1.44%)
Mar 6, 2026, 8:10 AM EST
VSIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 96.59 | 96.59 | 96.59 | 96.59 | - | - |
| Mar 5, 2026 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | -1.44% |
| Mar 4, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 0.39% |
| Mar 3, 2026 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | -1.40% |
| Mar 2, 2026 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | 0.23% |
| Feb 27, 2026 | 98.78 | 98.78 | 98.78 | 98.78 | 98.78 | -0.92% |
| Feb 26, 2026 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | 0.67% |
| Feb 25, 2026 | 99.04 | 99.04 | 99.04 | 99.04 | 99.04 | 0.14% |
| Feb 24, 2026 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | 0.78% |
| Feb 23, 2026 | 98.13 | 98.13 | 98.13 | 98.13 | 98.13 | -1.86% |
| Feb 20, 2026 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | 0.45% |
| Feb 19, 2026 | 99.54 | 99.54 | 99.54 | 99.54 | 99.54 | -0.13% |
| Feb 18, 2026 | 99.67 | 99.67 | 99.67 | 99.67 | 99.67 | 0.54% |
| Feb 17, 2026 | 99.13 | 99.13 | 99.13 | 99.13 | 99.13 | -0.24% |
| Feb 13, 2026 | 99.37 | 99.37 | 99.37 | 99.37 | 99.37 | 0.98% |
| Feb 12, 2026 | 98.41 | 98.41 | 98.41 | 98.41 | 98.41 | -1.48% |
| Feb 11, 2026 | 99.89 | 99.89 | 99.89 | 99.89 | 99.89 | -0.05% |
| Feb 10, 2026 | 99.94 | 99.94 | 99.94 | 99.94 | 99.94 | 0.31% |
| Feb 9, 2026 | 99.63 | 99.63 | 99.63 | 99.63 | 99.63 | -0.08% |
| Feb 6, 2026 | 99.71 | 99.71 | 99.71 | 99.71 | 99.71 | 2.35% |
| Feb 5, 2026 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | -0.74% |
| Feb 4, 2026 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | 1.20% |
| Feb 3, 2026 | 96.99 | 96.99 | 96.99 | 96.99 | 96.99 | 0.33% |
| Feb 2, 2026 | 96.67 | 96.67 | 96.67 | 96.67 | 96.67 | 0.83% |
| Jan 30, 2026 | 95.87 | 95.87 | 95.87 | 95.87 | 95.87 | -0.48% |
| Jan 29, 2026 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | 0.47% |
| Jan 28, 2026 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | -0.39% |
| Jan 27, 2026 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | -0.15% |
| Jan 26, 2026 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | -0.03% |
| Jan 23, 2026 | 96.43 | 96.43 | 96.43 | 96.43 | 96.43 | -1.14% |
| Jan 22, 2026 | 97.54 | 97.54 | 97.54 | 97.54 | 97.54 | 0.05% |
| Jan 21, 2026 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | 2.34% |
| Jan 20, 2026 | 95.26 | 95.26 | 95.26 | 95.26 | 95.26 | -1.47% |
| Jan 16, 2026 | 96.68 | 96.68 | 96.68 | 96.68 | 96.68 | -0.32% |
| Jan 15, 2026 | 96.99 | 96.99 | 96.99 | 96.99 | 96.99 | 1.15% |
| Jan 14, 2026 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | 0.56% |
| Jan 13, 2026 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | 0.05% |
| Jan 12, 2026 | 95.31 | 95.31 | 95.31 | 95.31 | 95.31 | -0.14% |
| Jan 9, 2026 | 95.44 | 95.44 | 95.44 | 95.44 | 95.44 | 0.74% |
| Jan 8, 2026 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | 1.34% |
| Jan 7, 2026 | 93.49 | 93.49 | 93.49 | 93.49 | 93.49 | -1.09% |
| Jan 6, 2026 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | 1.37% |
| Jan 5, 2026 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | 1.23% |
| Jan 2, 2026 | 92.11 | 92.11 | 92.11 | 92.11 | 92.11 | 1.20% |
| Dec 31, 2025 | 91.02 | 91.02 | 91.02 | 91.02 | 91.02 | -0.94% |
| Dec 30, 2025 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | -0.29% |
| Dec 29, 2025 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | -0.40% |
| Dec 26, 2025 | 92.52 | 92.52 | 92.52 | 92.52 | 92.52 | -0.03% |
| Dec 24, 2025 | 92.55 | 92.55 | 92.55 | 92.55 | 92.55 | 0.31% |
| Dec 23, 2025 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | -0.44% |
| Dec 22, 2025 | 92.67 | 92.67 | 92.67 | 92.67 | 92.67 | 0.19% |
| Dec 19, 2025 | 92.04 | 92.04 | 92.04 | 92.49 | 92.04 | 0.19% |
| Dec 18, 2025 | 91.86 | 91.86 | 91.86 | 92.31 | 91.86 | 0.34% |
| Dec 17, 2025 | 91.55 | 91.55 | 91.55 | 92.00 | 91.55 | -0.09% |
| Dec 16, 2025 | 91.63 | 91.63 | 91.63 | 92.08 | 91.63 | -0.63% |
| Dec 15, 2025 | 92.21 | 92.21 | 92.21 | 92.66 | 92.21 | -0.17% |
| Dec 12, 2025 | 92.37 | 92.37 | 92.37 | 92.82 | 92.36 | -0.94% |
| Dec 11, 2025 | 93.24 | 93.24 | 93.24 | 93.70 | 93.24 | 1.07% |
| Dec 10, 2025 | 92.26 | 92.26 | 92.26 | 92.71 | 92.26 | 2.06% |
| Dec 9, 2025 | 90.39 | 90.39 | 90.39 | 90.84 | 90.39 | -0.03% |
| Dec 8, 2025 | 90.42 | 90.42 | 90.42 | 90.87 | 90.42 | -0.58% |
| Dec 5, 2025 | 90.95 | 90.95 | 90.95 | 91.40 | 90.95 | 0.12% |
| Dec 4, 2025 | 90.84 | 90.84 | 90.84 | 91.29 | 90.84 | 0.10% |
| Dec 3, 2025 | 90.75 | 90.75 | 90.75 | 91.20 | 90.75 | 1.08% |
| Dec 2, 2025 | 89.79 | 89.79 | 89.79 | 90.23 | 89.79 | -0.38% |
| Dec 1, 2025 | 90.13 | 90.13 | 90.13 | 90.57 | 90.13 | -0.36% |
| Nov 28, 2025 | 90.45 | 90.45 | 90.45 | 90.90 | 90.45 | 0.31% |
| Nov 26, 2025 | 90.18 | 90.18 | 90.18 | 90.62 | 90.18 | 0.57% |
| Nov 25, 2025 | 89.67 | 89.67 | 89.67 | 90.11 | 89.67 | 2.03% |
| Nov 24, 2025 | 87.89 | 87.89 | 87.89 | 88.32 | 87.89 | 0.79% |
| Nov 21, 2025 | 87.20 | 87.20 | 87.20 | 87.63 | 87.20 | 2.56% |
| Nov 20, 2025 | 85.02 | 85.02 | 85.02 | 85.44 | 85.02 | -1.37% |
| Nov 19, 2025 | 86.21 | 86.21 | 86.21 | 86.63 | 86.20 | -0.18% |
| Nov 18, 2025 | 86.36 | 86.36 | 86.36 | 86.79 | 86.36 | 0.29% |
| Nov 17, 2025 | 86.12 | 86.12 | 86.12 | 86.54 | 86.12 | -1.89% |
| Nov 14, 2025 | 87.78 | 87.78 | 87.78 | 88.21 | 87.78 | -0.38% |
| Nov 13, 2025 | 88.12 | 88.12 | 88.12 | 88.55 | 88.12 | -1.36% |
| Nov 12, 2025 | 89.33 | 89.33 | 89.33 | 89.77 | 89.33 | 0.29% |
| Nov 11, 2025 | 89.07 | 89.07 | 89.07 | 89.51 | 89.07 | 0.36% |
| Nov 10, 2025 | 88.75 | 88.75 | 88.75 | 89.19 | 88.75 | 0.36% |
| Nov 7, 2025 | 88.43 | 88.43 | 88.43 | 88.87 | 88.43 | 1.29% |
| Nov 6, 2025 | 87.31 | 87.31 | 87.31 | 87.74 | 87.31 | -1.09% |
| Nov 5, 2025 | 88.28 | 88.28 | 88.28 | 88.71 | 88.27 | 0.97% |
| Nov 4, 2025 | 87.43 | 87.43 | 87.43 | 87.86 | 87.43 | -0.77% |
| Nov 3, 2025 | 88.11 | 88.11 | 88.11 | 88.54 | 88.11 | -0.20% |
| Oct 31, 2025 | 88.29 | 88.29 | 88.29 | 88.72 | 88.28 | 0.43% |
| Oct 30, 2025 | 87.91 | 87.91 | 87.91 | 88.34 | 87.91 | -0.72% |
| Oct 29, 2025 | 88.54 | 88.54 | 88.54 | 88.98 | 88.54 | -0.88% |
| Oct 28, 2025 | 89.33 | 89.33 | 89.33 | 89.77 | 89.33 | -0.88% |
| Oct 27, 2025 | 90.13 | 90.13 | 90.13 | 90.57 | 90.13 | 0.25% |
| Oct 24, 2025 | 89.90 | 89.90 | 89.90 | 90.34 | 89.90 | 0.43% |
| Oct 23, 2025 | 89.51 | 89.51 | 89.51 | 89.95 | 89.51 | 0.80% |
| Oct 22, 2025 | 88.80 | 88.80 | 88.80 | 89.24 | 88.80 | -0.67% |
| Oct 21, 2025 | 89.40 | 89.40 | 89.40 | 89.84 | 89.40 | 0.30% |
| Oct 20, 2025 | 89.13 | 89.13 | 89.13 | 89.57 | 89.13 | 1.28% |
| Oct 17, 2025 | 88.01 | 88.01 | 88.01 | 88.44 | 88.01 | 0.29% |
| Oct 16, 2025 | 87.75 | 87.75 | 87.75 | 88.18 | 87.75 | -1.39% |
| Oct 15, 2025 | 88.98 | 88.98 | 88.98 | 89.42 | 88.98 | 0.24% |
| Oct 14, 2025 | 88.77 | 88.77 | 88.77 | 89.21 | 88.77 | 1.31% |
| Oct 13, 2025 | 87.63 | 87.63 | 87.63 | 88.06 | 87.63 | 1.73% |