Vanguard Small Cap Value Index Admiral (VSIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
87.20
-0.61 (-0.69%)
Aug 15, 2025, 4:00 PM EDT
VSIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 87.81 | 87.81 | 87.81 | 87.81 | - | - |
| Aug 14, 2025 | 87.81 | 87.81 | 87.81 | 87.81 | 87.81 | -1.14% |
| Aug 13, 2025 | 88.82 | 88.82 | 88.82 | 88.82 | 88.82 | 2.05% |
| Aug 12, 2025 | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | 2.45% |
| Aug 11, 2025 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | -0.33% |
| Aug 8, 2025 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | 0.18% |
| Aug 7, 2025 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | -0.06% |
| Aug 6, 2025 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | -0.40% |
| Aug 5, 2025 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | 0.39% |
| Aug 4, 2025 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | 1.41% |
| Aug 1, 2025 | 83.97 | 83.97 | 83.97 | 83.97 | 83.97 | -1.50% |
| Jul 31, 2025 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | -0.91% |
| Jul 30, 2025 | 86.03 | 86.03 | 86.03 | 86.03 | 86.03 | -0.90% |
| Jul 29, 2025 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | -0.16% |
| Jul 28, 2025 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | -0.50% |
| Jul 25, 2025 | 87.39 | 87.39 | 87.39 | 87.39 | 87.39 | 0.53% |
| Jul 24, 2025 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | -1.16% |
| Jul 23, 2025 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | 1.03% |
| Jul 22, 2025 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | 1.53% |
| Jul 21, 2025 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | -0.44% |
| Jul 18, 2025 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | -0.10% |
| Jul 17, 2025 | 86.21 | 86.21 | 86.21 | 86.21 | 86.21 | 1.08% |
| Jul 16, 2025 | 85.29 | 85.29 | 85.29 | 85.29 | 85.29 | 0.54% |
| Jul 15, 2025 | 84.83 | 84.83 | 84.83 | 84.83 | 84.83 | -2.11% |
| Jul 14, 2025 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | 0.21% |
| Jul 11, 2025 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | -0.81% |
| Jul 10, 2025 | 87.19 | 87.19 | 87.19 | 87.19 | 87.19 | 0.83% |
| Jul 9, 2025 | 86.47 | 86.47 | 86.47 | 86.47 | 86.47 | 0.45% |
| Jul 8, 2025 | 86.08 | 86.08 | 86.08 | 86.08 | 86.08 | 0.51% |
| Jul 7, 2025 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | -1.18% |
| Jul 3, 2025 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | 0.50% |
| Jul 2, 2025 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | 1.08% |
| Jul 1, 2025 | 85.31 | 85.31 | 85.31 | 85.31 | 85.31 | 1.81% |
| Jun 30, 2025 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | -0.44% |
| Jun 27, 2025 | 84.16 | 84.16 | 84.16 | 84.16 | 83.77 | 0.20% |
| Jun 26, 2025 | 83.99 | 83.99 | 83.99 | 83.99 | 83.60 | 1.41% |
| Jun 25, 2025 | 82.82 | 82.82 | 82.82 | 82.82 | 82.44 | -0.91% |
| Jun 24, 2025 | 83.58 | 83.58 | 83.58 | 83.58 | 83.19 | 0.92% |
| Jun 23, 2025 | 82.82 | 82.82 | 82.82 | 82.82 | 82.44 | 1.10% |
| Jun 20, 2025 | 81.92 | 81.92 | 81.92 | 81.92 | 81.54 | 0.17% |
| Jun 18, 2025 | 81.78 | 81.78 | 81.78 | 81.78 | 81.40 | 0.43% |
| Jun 17, 2025 | 81.43 | 81.43 | 81.43 | 81.43 | 81.05 | -1.02% |
| Jun 16, 2025 | 82.27 | 82.27 | 82.27 | 82.27 | 81.89 | 1.11% |
| Jun 13, 2025 | 81.37 | 81.37 | 81.37 | 81.37 | 80.99 | -1.60% |
| Jun 12, 2025 | 82.69 | 82.69 | 82.69 | 82.69 | 82.31 | -0.08% |
| Jun 11, 2025 | 82.76 | 82.76 | 82.76 | 82.76 | 82.38 | -0.41% |
| Jun 10, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 82.71 | 0.44% |
| Jun 9, 2025 | 82.74 | 82.74 | 82.74 | 82.74 | 82.36 | 0.39% |
| Jun 6, 2025 | 82.42 | 82.42 | 82.42 | 82.42 | 82.04 | 1.22% |
| Jun 5, 2025 | 81.43 | 81.43 | 81.43 | 81.43 | 81.05 | -0.13% |