Vanguard Small-Cap Value Index Fund Institutional Shares (VSIIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
52.88
-1.11 (-2.06%)
At close: Mar 6, 2026
VSIIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | -2.06% |
| Mar 5, 2026 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | -1.44% |
| Mar 4, 2026 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | 0.38% |
| Mar 3, 2026 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | -1.39% |
| Mar 2, 2026 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | 0.24% |
| Feb 27, 2026 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | -0.93% |
| Feb 26, 2026 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | 0.67% |
| Feb 25, 2026 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | 0.14% |
| Feb 24, 2026 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | 0.78% |
| Feb 23, 2026 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | -1.86% |
| Feb 20, 2026 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | 0.45% |
| Feb 19, 2026 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | -0.13% |
| Feb 18, 2026 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | 0.54% |
| Feb 17, 2026 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | -0.23% |
| Feb 13, 2026 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | 0.98% |
| Feb 12, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.50% |
| Feb 11, 2026 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | -0.04% |
| Feb 10, 2026 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | 0.31% |
| Feb 9, 2026 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | -0.07% |
| Feb 6, 2026 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | 2.35% |
| Feb 5, 2026 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | -0.75% |
| Feb 4, 2026 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | 1.20% |
| Feb 3, 2026 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | 0.33% |
| Feb 2, 2026 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | 0.82% |
| Jan 30, 2026 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | -0.46% |
| Jan 29, 2026 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | 0.47% |
| Jan 28, 2026 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | -0.41% |
| Jan 27, 2026 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | -0.13% |
| Jan 26, 2026 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | -0.04% |
| Jan 23, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -1.14% |
| Jan 22, 2026 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | 0.06% |
| Jan 21, 2026 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | 2.33% |
| Jan 20, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | -1.46% |
| Jan 16, 2026 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | -0.31% |
| Jan 15, 2026 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | 1.14% |
| Jan 14, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 0.56% |
| Jan 13, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 0.06% |
| Jan 12, 2026 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | -0.15% |
| Jan 9, 2026 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | 0.76% |
| Jan 8, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 1.32% |
| Jan 7, 2026 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | -1.08% |
| Jan 6, 2026 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | 1.38% |
| Jan 5, 2026 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | 1.22% |
| Jan 2, 2026 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | 1.18% |
| Dec 31, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | -0.92% |
| Dec 30, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | -0.31% |
| Dec 29, 2025 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | -0.41% |
| Dec 26, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | -0.02% |
| Dec 24, 2025 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | 0.31% |
| Dec 23, 2025 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | -0.44% |
| Dec 22, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 0.19% |
| Dec 19, 2025 | 51.45 | 51.45 | 51.45 | 51.70 | 51.45 | 0.19% |
| Dec 18, 2025 | 51.35 | 51.35 | 51.35 | 51.60 | 51.35 | 0.33% |
| Dec 17, 2025 | 51.18 | 51.18 | 51.18 | 51.43 | 51.18 | -0.08% |
| Dec 16, 2025 | 51.22 | 51.22 | 51.22 | 51.47 | 51.22 | -0.62% |
| Dec 15, 2025 | 51.54 | 51.54 | 51.54 | 51.79 | 51.53 | -0.17% |
| Dec 12, 2025 | 51.62 | 51.62 | 51.62 | 51.88 | 51.62 | -0.94% |
| Dec 11, 2025 | 52.11 | 52.11 | 52.11 | 52.37 | 52.11 | 1.06% |
| Dec 10, 2025 | 51.57 | 51.57 | 51.57 | 51.82 | 51.56 | 2.05% |
| Dec 9, 2025 | 50.53 | 50.53 | 50.53 | 50.78 | 50.53 | -0.02% |
| Dec 8, 2025 | 50.54 | 50.54 | 50.54 | 50.79 | 50.54 | -0.59% |
| Dec 5, 2025 | 50.84 | 50.84 | 50.84 | 51.09 | 50.84 | 0.12% |
| Dec 4, 2025 | 50.78 | 50.78 | 50.78 | 51.03 | 50.78 | 0.10% |
| Dec 3, 2025 | 50.73 | 50.73 | 50.73 | 50.98 | 50.73 | 1.07% |
| Dec 2, 2025 | 50.19 | 50.19 | 50.19 | 50.44 | 50.19 | -0.36% |
| Dec 1, 2025 | 50.37 | 50.37 | 50.37 | 50.62 | 50.37 | -0.37% |
| Nov 28, 2025 | 50.56 | 50.56 | 50.56 | 50.81 | 50.56 | 0.32% |
| Nov 26, 2025 | 50.40 | 50.40 | 50.40 | 50.65 | 50.40 | 0.56% |
| Nov 25, 2025 | 50.12 | 50.12 | 50.12 | 50.37 | 50.12 | 2.03% |
| Nov 24, 2025 | 49.13 | 49.13 | 49.13 | 49.37 | 49.13 | 0.80% |
| Nov 21, 2025 | 48.74 | 48.74 | 48.74 | 48.98 | 48.74 | 2.55% |
| Nov 20, 2025 | 47.53 | 47.53 | 47.53 | 47.76 | 47.52 | -1.36% |
| Nov 19, 2025 | 48.18 | 48.18 | 48.18 | 48.42 | 48.18 | -0.19% |
| Nov 18, 2025 | 48.27 | 48.27 | 48.27 | 48.51 | 48.27 | 0.29% |
| Nov 17, 2025 | 48.13 | 48.13 | 48.13 | 48.37 | 48.13 | -1.89% |
| Nov 14, 2025 | 49.06 | 49.06 | 49.06 | 49.30 | 49.06 | -0.38% |
| Nov 13, 2025 | 49.25 | 49.25 | 49.25 | 49.49 | 49.25 | -1.38% |
| Nov 12, 2025 | 49.93 | 49.93 | 49.93 | 50.18 | 49.93 | 0.30% |
| Nov 11, 2025 | 49.78 | 49.78 | 49.78 | 50.03 | 49.78 | 0.34% |
| Nov 10, 2025 | 49.61 | 49.61 | 49.61 | 49.86 | 49.61 | 0.38% |
| Nov 7, 2025 | 49.43 | 49.43 | 49.43 | 49.67 | 49.43 | 1.26% |
| Nov 6, 2025 | 48.81 | 48.81 | 48.81 | 49.05 | 48.81 | -1.09% |
| Nov 5, 2025 | 49.35 | 49.35 | 49.35 | 49.59 | 49.35 | 0.98% |
| Nov 4, 2025 | 48.87 | 48.87 | 48.87 | 49.11 | 48.87 | -0.77% |
| Nov 3, 2025 | 49.25 | 49.25 | 49.25 | 49.49 | 49.25 | -0.20% |
| Oct 31, 2025 | 49.35 | 49.35 | 49.35 | 49.59 | 49.35 | 0.43% |
| Oct 30, 2025 | 49.14 | 49.14 | 49.14 | 49.38 | 49.14 | -0.70% |
| Oct 29, 2025 | 49.49 | 49.49 | 49.49 | 49.73 | 49.48 | -0.90% |
| Oct 28, 2025 | 49.93 | 49.93 | 49.93 | 50.18 | 49.93 | -0.87% |
| Oct 27, 2025 | 50.37 | 50.37 | 50.37 | 50.62 | 50.37 | 0.24% |
| Oct 24, 2025 | 50.25 | 50.25 | 50.25 | 50.50 | 50.25 | 0.44% |
| Oct 23, 2025 | 50.03 | 50.03 | 50.03 | 50.28 | 50.03 | 0.80% |
| Oct 22, 2025 | 49.63 | 49.63 | 49.63 | 49.88 | 49.63 | -0.68% |
| Oct 21, 2025 | 49.97 | 49.97 | 49.97 | 50.22 | 49.97 | 0.32% |
| Oct 20, 2025 | 49.81 | 49.81 | 49.81 | 50.06 | 49.81 | 1.25% |
| Oct 17, 2025 | 49.20 | 49.20 | 49.20 | 49.44 | 49.20 | 0.30% |
| Oct 16, 2025 | 49.05 | 49.05 | 49.05 | 49.29 | 49.05 | -1.38% |
| Oct 15, 2025 | 49.73 | 49.73 | 49.73 | 49.98 | 49.73 | 0.24% |
| Oct 14, 2025 | 49.61 | 49.61 | 49.61 | 49.86 | 49.61 | 1.30% |
| Oct 13, 2025 | 48.98 | 48.98 | 48.98 | 49.22 | 48.98 | 1.74% |