Vanguard Small Cap Value Index Fund Admiral Shares (VSIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
99.50
+0.25 (0.25%)
Apr 28, 2026, 8:10 AM EST
VSIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Apr 27, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 0.25% |
| Apr 24, 2026 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | -0.20% |
| Apr 23, 2026 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | 0.03% |
| Apr 22, 2026 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | -0.26% |
| Apr 21, 2026 | 99.68 | 99.68 | 99.68 | 99.68 | 99.68 | -0.53% |
| Apr 20, 2026 | 100.21 | 100.21 | 100.21 | 100.21 | 100.21 | 0.44% |
| Apr 17, 2026 | 99.77 | 99.77 | 99.77 | 99.77 | 99.77 | 1.70% |
| Apr 16, 2026 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | 0.48% |
| Apr 15, 2026 | 97.63 | 97.63 | 97.63 | 97.63 | 97.63 | -0.26% |
| Apr 14, 2026 | 97.88 | 97.88 | 97.88 | 97.88 | 97.88 | 0.29% |
| Apr 13, 2026 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | 1.06% |
| Apr 10, 2026 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | -0.53% |
| Apr 9, 2026 | 97.09 | 97.09 | 97.09 | 97.09 | 97.09 | 0.35% |
| Apr 8, 2026 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | 2.54% |
| Apr 7, 2026 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | 0.05% |
| Apr 6, 2026 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | 0.44% |
| Apr 2, 2026 | 93.89 | 93.89 | 93.89 | 93.89 | 93.89 | 0.17% |
| Apr 1, 2026 | 93.73 | 93.73 | 93.73 | 93.73 | 93.73 | 0.45% |
| Mar 31, 2026 | 93.31 | 93.31 | 93.31 | 93.31 | 93.31 | 2.28% |
| Mar 30, 2026 | 91.23 | 91.23 | 91.23 | 91.23 | 91.23 | -0.40% |
| Mar 27, 2026 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | -2.06% |
| Mar 26, 2026 | 93.53 | 93.53 | 93.53 | 93.53 | 92.99 | -0.84% |
| Mar 25, 2026 | 94.32 | 94.32 | 94.32 | 94.32 | 93.78 | 0.82% |
| Mar 24, 2026 | 93.55 | 93.55 | 93.55 | 93.55 | 93.01 | 0.78% |
| Mar 23, 2026 | 92.83 | 92.83 | 92.83 | 92.83 | 92.29 | 1.88% |
| Mar 20, 2026 | 91.12 | 91.12 | 91.12 | 91.12 | 90.59 | -1.88% |
| Mar 19, 2026 | 92.87 | 92.87 | 92.87 | 92.87 | 92.33 | 0.10% |
| Mar 18, 2026 | 92.78 | 92.78 | 92.78 | 92.78 | 92.25 | -1.12% |
| Mar 17, 2026 | 93.83 | 93.83 | 93.83 | 93.83 | 93.29 | 0.79% |
| Mar 16, 2026 | 93.09 | 93.09 | 93.09 | 93.09 | 92.55 | 0.46% |
| Mar 13, 2026 | 92.66 | 92.66 | 92.66 | 92.66 | 92.13 | -0.11% |
| Mar 12, 2026 | 92.76 | 92.76 | 92.76 | 92.76 | 92.23 | -1.56% |
| Mar 11, 2026 | 94.23 | 94.23 | 94.23 | 94.23 | 93.69 | -0.14% |
| Mar 10, 2026 | 94.36 | 94.36 | 94.36 | 94.36 | 93.82 | -0.67% |
| Mar 9, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 94.45 | 0.41% |
| Mar 6, 2026 | 94.61 | 94.61 | 94.61 | 94.61 | 94.06 | -2.05% |
| Mar 5, 2026 | 96.59 | 96.59 | 96.59 | 96.59 | 96.03 | -1.44% |
| Mar 4, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 97.43 | 0.39% |
| Mar 3, 2026 | 97.62 | 97.62 | 97.62 | 97.62 | 97.06 | -1.40% |
| Mar 2, 2026 | 99.01 | 99.01 | 99.01 | 99.01 | 98.44 | 0.23% |
| Feb 27, 2026 | 98.78 | 98.78 | 98.78 | 98.78 | 98.21 | -0.92% |
| Feb 26, 2026 | 99.70 | 99.70 | 99.70 | 99.70 | 99.13 | 0.67% |
| Feb 25, 2026 | 99.04 | 99.04 | 99.04 | 99.04 | 98.47 | 0.14% |
| Feb 24, 2026 | 98.90 | 98.90 | 98.90 | 98.90 | 98.33 | 0.78% |
| Feb 23, 2026 | 98.13 | 98.13 | 98.13 | 98.13 | 97.56 | -1.86% |
| Feb 20, 2026 | 99.99 | 99.99 | 99.99 | 99.99 | 99.41 | 0.45% |
| Feb 19, 2026 | 99.54 | 99.54 | 99.54 | 99.54 | 98.97 | -0.13% |
| Feb 18, 2026 | 99.67 | 99.67 | 99.67 | 99.67 | 99.10 | 0.54% |
| Feb 17, 2026 | 99.13 | 99.13 | 99.13 | 99.13 | 98.56 | -0.24% |
| Feb 13, 2026 | 99.37 | 99.37 | 99.37 | 99.37 | 98.80 | 0.98% |
| Feb 12, 2026 | 98.41 | 98.41 | 98.41 | 98.41 | 97.84 | -1.48% |
| Feb 11, 2026 | 99.89 | 99.89 | 99.89 | 99.89 | 99.31 | -0.05% |
| Feb 10, 2026 | 99.94 | 99.94 | 99.94 | 99.94 | 99.36 | 0.31% |
| Feb 9, 2026 | 99.63 | 99.63 | 99.63 | 99.63 | 99.06 | -0.08% |
| Feb 6, 2026 | 99.71 | 99.71 | 99.71 | 99.71 | 99.14 | 2.35% |
| Feb 5, 2026 | 97.42 | 97.42 | 97.42 | 97.42 | 96.86 | -0.74% |
| Feb 4, 2026 | 98.15 | 98.15 | 98.15 | 98.15 | 97.58 | 1.20% |
| Feb 3, 2026 | 96.99 | 96.99 | 96.99 | 96.99 | 96.43 | 0.33% |
| Feb 2, 2026 | 96.67 | 96.67 | 96.67 | 96.67 | 96.11 | 0.83% |
| Jan 30, 2026 | 95.87 | 95.87 | 95.87 | 95.87 | 95.32 | -0.48% |
| Jan 29, 2026 | 96.33 | 96.33 | 96.33 | 96.33 | 95.77 | 0.47% |
| Jan 28, 2026 | 95.88 | 95.88 | 95.88 | 95.88 | 95.33 | -0.39% |
| Jan 27, 2026 | 96.26 | 96.26 | 96.26 | 96.26 | 95.70 | -0.15% |
| Jan 26, 2026 | 96.40 | 96.40 | 96.40 | 96.40 | 95.84 | -0.03% |
| Jan 23, 2026 | 96.43 | 96.43 | 96.43 | 96.43 | 95.87 | -1.14% |
| Jan 22, 2026 | 97.54 | 97.54 | 97.54 | 97.54 | 96.98 | 0.05% |
| Jan 21, 2026 | 97.49 | 97.49 | 97.49 | 97.49 | 96.93 | 2.34% |
| Jan 20, 2026 | 95.26 | 95.26 | 95.26 | 95.26 | 94.71 | -1.47% |
| Jan 16, 2026 | 96.68 | 96.68 | 96.68 | 96.68 | 96.12 | -0.32% |
| Jan 15, 2026 | 96.99 | 96.99 | 96.99 | 96.99 | 96.43 | 1.15% |
| Jan 14, 2026 | 95.89 | 95.89 | 95.89 | 95.89 | 95.34 | 0.56% |
| Jan 13, 2026 | 95.36 | 95.36 | 95.36 | 95.36 | 94.81 | 0.05% |
| Jan 12, 2026 | 95.31 | 95.31 | 95.31 | 95.31 | 94.76 | -0.14% |
| Jan 9, 2026 | 95.44 | 95.44 | 95.44 | 95.44 | 94.89 | 0.74% |
| Jan 8, 2026 | 94.74 | 94.74 | 94.74 | 94.74 | 94.19 | 1.34% |
| Jan 7, 2026 | 93.49 | 93.49 | 93.49 | 93.49 | 92.95 | -1.09% |
| Jan 6, 2026 | 94.52 | 94.52 | 94.52 | 94.52 | 93.98 | 1.37% |
| Jan 5, 2026 | 93.24 | 93.24 | 93.24 | 93.24 | 92.70 | 1.23% |
| Jan 2, 2026 | 92.11 | 92.11 | 92.11 | 92.11 | 91.58 | 1.20% |
| Dec 31, 2025 | 91.02 | 91.02 | 91.02 | 91.02 | 90.50 | -0.94% |
| Dec 30, 2025 | 91.88 | 91.88 | 91.88 | 91.88 | 91.35 | -0.29% |
| Dec 29, 2025 | 92.15 | 92.15 | 92.15 | 92.15 | 91.62 | -0.40% |
| Dec 26, 2025 | 92.52 | 92.52 | 92.52 | 92.52 | 91.99 | -0.03% |
| Dec 24, 2025 | 92.55 | 92.55 | 92.55 | 92.55 | 92.02 | 0.31% |
| Dec 23, 2025 | 92.26 | 92.26 | 92.26 | 92.26 | 91.73 | -0.44% |
| Dec 22, 2025 | 92.67 | 92.67 | 92.67 | 92.67 | 92.14 | 0.19% |
| Dec 19, 2025 | 92.49 | 92.49 | 92.49 | 92.49 | 91.51 | 0.19% |
| Dec 18, 2025 | 92.31 | 92.31 | 92.31 | 92.31 | 91.33 | 0.34% |
| Dec 17, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.02 | -0.09% |
| Dec 16, 2025 | 92.08 | 92.08 | 92.08 | 92.08 | 91.10 | -0.63% |
| Dec 15, 2025 | 92.66 | 92.66 | 92.66 | 92.66 | 91.68 | -0.17% |
| Dec 12, 2025 | 92.82 | 92.82 | 92.82 | 92.82 | 91.84 | -0.94% |
| Dec 11, 2025 | 93.70 | 93.70 | 93.70 | 93.70 | 92.71 | 1.07% |
| Dec 10, 2025 | 92.71 | 92.71 | 92.71 | 92.71 | 91.73 | 2.06% |
| Dec 9, 2025 | 90.84 | 90.84 | 90.84 | 90.84 | 89.88 | -0.03% |
| Dec 8, 2025 | 90.87 | 90.87 | 90.87 | 90.87 | 89.91 | -0.58% |
| Dec 5, 2025 | 91.40 | 91.40 | 91.40 | 91.40 | 90.43 | 0.12% |
| Dec 4, 2025 | 91.29 | 91.29 | 91.29 | 91.29 | 90.32 | 0.10% |
| Dec 3, 2025 | 91.20 | 91.20 | 91.20 | 91.20 | 90.23 | 1.08% |