Vanguard Small-Cap Value Index Fund Institutional Shares (VSIIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
55.48
-0.11 (-0.20%)
Apr 24, 2026, 9:30 AM EST
VSIIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | 0.25% |
| Apr 24, 2026 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | -0.20% |
| Apr 23, 2026 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | 0.04% |
| Apr 22, 2026 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | -0.25% |
| Apr 21, 2026 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | -0.55% |
| Apr 20, 2026 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | 0.45% |
| Apr 17, 2026 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | 1.71% |
| Apr 16, 2026 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | 0.48% |
| Apr 15, 2026 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | -0.26% |
| Apr 14, 2026 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | 0.29% |
| Apr 13, 2026 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | 1.04% |
| Apr 10, 2026 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | -0.52% |
| Apr 9, 2026 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | 0.35% |
| Apr 8, 2026 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | 2.54% |
| Apr 7, 2026 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | 0.06% |
| Apr 6, 2026 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | 0.44% |
| Apr 2, 2026 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | 0.17% |
| Apr 1, 2026 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | 0.44% |
| Mar 31, 2026 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | 2.29% |
| Mar 30, 2026 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | -0.41% |
| Mar 27, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -2.07% |
| Mar 26, 2026 | 52.28 | 52.28 | 52.28 | 52.28 | 51.98 | -0.83% |
| Mar 25, 2026 | 52.72 | 52.72 | 52.72 | 52.72 | 52.41 | 0.82% |
| Mar 24, 2026 | 52.29 | 52.29 | 52.29 | 52.29 | 51.99 | 0.77% |
| Mar 23, 2026 | 51.89 | 51.89 | 51.89 | 51.89 | 51.59 | 1.88% |
| Mar 20, 2026 | 50.93 | 50.93 | 50.93 | 50.93 | 50.63 | -1.89% |
| Mar 19, 2026 | 51.91 | 51.91 | 51.91 | 51.91 | 51.61 | 0.10% |
| Mar 18, 2026 | 51.86 | 51.86 | 51.86 | 51.86 | 51.56 | -1.12% |
| Mar 17, 2026 | 52.45 | 52.45 | 52.45 | 52.45 | 52.15 | 0.81% |
| Mar 16, 2026 | 52.03 | 52.03 | 52.03 | 52.03 | 51.73 | 0.46% |
| Mar 13, 2026 | 51.79 | 51.79 | 51.79 | 51.79 | 51.49 | -0.12% |
| Mar 12, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 51.55 | -1.56% |
| Mar 11, 2026 | 52.67 | 52.67 | 52.67 | 52.67 | 52.36 | -0.13% |
| Mar 10, 2026 | 52.74 | 52.74 | 52.74 | 52.74 | 52.43 | -0.68% |
| Mar 9, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 52.79 | 0.42% |
| Mar 6, 2026 | 52.88 | 52.88 | 52.88 | 52.88 | 52.57 | -2.06% |
| Mar 5, 2026 | 53.99 | 53.99 | 53.99 | 53.99 | 53.68 | -1.44% |
| Mar 4, 2026 | 54.78 | 54.78 | 54.78 | 54.78 | 54.46 | 0.38% |
| Mar 3, 2026 | 54.57 | 54.57 | 54.57 | 54.57 | 54.25 | -1.39% |
| Mar 2, 2026 | 55.34 | 55.34 | 55.34 | 55.34 | 55.02 | 0.24% |
| Feb 27, 2026 | 55.21 | 55.21 | 55.21 | 55.21 | 54.89 | -0.93% |
| Feb 26, 2026 | 55.73 | 55.73 | 55.73 | 55.73 | 55.41 | 0.67% |
| Feb 25, 2026 | 55.36 | 55.36 | 55.36 | 55.36 | 55.04 | 0.14% |
| Feb 24, 2026 | 55.28 | 55.28 | 55.28 | 55.28 | 54.96 | 0.78% |
| Feb 23, 2026 | 54.85 | 54.85 | 54.85 | 54.85 | 54.53 | -1.86% |
| Feb 20, 2026 | 55.89 | 55.89 | 55.89 | 55.89 | 55.57 | 0.45% |
| Feb 19, 2026 | 55.64 | 55.64 | 55.64 | 55.64 | 55.32 | -0.13% |
| Feb 18, 2026 | 55.71 | 55.71 | 55.71 | 55.71 | 55.39 | 0.54% |
| Feb 17, 2026 | 55.41 | 55.41 | 55.41 | 55.41 | 55.09 | -0.23% |
| Feb 13, 2026 | 55.54 | 55.54 | 55.54 | 55.54 | 55.22 | 0.98% |
| Feb 12, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.68 | -1.50% |
| Feb 11, 2026 | 55.84 | 55.84 | 55.84 | 55.84 | 55.52 | -0.04% |
| Feb 10, 2026 | 55.86 | 55.86 | 55.86 | 55.86 | 55.54 | 0.31% |
| Feb 9, 2026 | 55.69 | 55.69 | 55.69 | 55.69 | 55.37 | -0.07% |
| Feb 6, 2026 | 55.73 | 55.73 | 55.73 | 55.73 | 55.41 | 2.35% |
| Feb 5, 2026 | 54.45 | 54.45 | 54.45 | 54.45 | 54.13 | -0.75% |
| Feb 4, 2026 | 54.86 | 54.86 | 54.86 | 54.86 | 54.54 | 1.20% |
| Feb 3, 2026 | 54.21 | 54.21 | 54.21 | 54.21 | 53.90 | 0.33% |
| Feb 2, 2026 | 54.03 | 54.03 | 54.03 | 54.03 | 53.72 | 0.82% |
| Jan 30, 2026 | 53.59 | 53.59 | 53.59 | 53.59 | 53.28 | -0.46% |
| Jan 29, 2026 | 53.84 | 53.84 | 53.84 | 53.84 | 53.53 | 0.47% |
| Jan 28, 2026 | 53.59 | 53.59 | 53.59 | 53.59 | 53.28 | -0.41% |
| Jan 27, 2026 | 53.81 | 53.81 | 53.81 | 53.81 | 53.50 | -0.13% |
| Jan 26, 2026 | 53.88 | 53.88 | 53.88 | 53.88 | 53.57 | -0.04% |
| Jan 23, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.59 | -1.14% |
| Jan 22, 2026 | 54.52 | 54.52 | 54.52 | 54.52 | 54.20 | 0.06% |
| Jan 21, 2026 | 54.49 | 54.49 | 54.49 | 54.49 | 54.17 | 2.33% |
| Jan 20, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | 52.94 | -1.46% |
| Jan 16, 2026 | 54.04 | 54.04 | 54.04 | 54.04 | 53.73 | -0.31% |
| Jan 15, 2026 | 54.21 | 54.21 | 54.21 | 54.21 | 53.90 | 1.14% |
| Jan 14, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.29 | 0.56% |
| Jan 13, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 52.99 | 0.06% |
| Jan 12, 2026 | 53.27 | 53.27 | 53.27 | 53.27 | 52.96 | -0.15% |
| Jan 9, 2026 | 53.35 | 53.35 | 53.35 | 53.35 | 53.04 | 0.76% |
| Jan 8, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | 52.64 | 1.32% |
| Jan 7, 2026 | 52.26 | 52.26 | 52.26 | 52.26 | 51.96 | -1.08% |
| Jan 6, 2026 | 52.83 | 52.83 | 52.83 | 52.83 | 52.52 | 1.38% |
| Jan 5, 2026 | 52.11 | 52.11 | 52.11 | 52.11 | 51.81 | 1.22% |
| Jan 2, 2026 | 51.48 | 51.48 | 51.48 | 51.48 | 51.18 | 1.18% |
| Dec 31, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.58 | -0.92% |
| Dec 30, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | 51.05 | -0.31% |
| Dec 29, 2025 | 51.51 | 51.51 | 51.51 | 51.51 | 51.21 | -0.41% |
| Dec 26, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.42 | -0.02% |
| Dec 24, 2025 | 51.73 | 51.73 | 51.73 | 51.73 | 51.43 | 0.31% |
| Dec 23, 2025 | 51.57 | 51.57 | 51.57 | 51.57 | 51.27 | -0.44% |
| Dec 22, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.50 | 0.19% |
| Dec 19, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.15 | 0.19% |
| Dec 18, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.05 | 0.33% |
| Dec 17, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 50.88 | -0.08% |
| Dec 16, 2025 | 51.47 | 51.47 | 51.47 | 51.47 | 50.92 | -0.62% |
| Dec 15, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 51.24 | -0.17% |
| Dec 12, 2025 | 51.88 | 51.88 | 51.88 | 51.88 | 51.33 | -0.94% |
| Dec 11, 2025 | 52.37 | 52.37 | 52.37 | 52.37 | 51.81 | 1.06% |
| Dec 10, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.27 | 2.05% |
| Dec 9, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.24 | -0.02% |
| Dec 8, 2025 | 50.79 | 50.79 | 50.79 | 50.79 | 50.25 | -0.59% |
| Dec 5, 2025 | 51.09 | 51.09 | 51.09 | 51.09 | 50.54 | 0.12% |
| Dec 4, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 50.49 | 0.10% |
| Dec 3, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.44 | 1.07% |
| Dec 2, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 49.90 | -0.36% |