Vanguard Small-Cap Value Index Fund Institutional Shares (VSIIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
49.08
-0.57 (-1.15%)
Aug 14, 2025, 4:00 PM EDT
VSIIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 14, 2025 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | -1.15% |
| Aug 13, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 2.06% |
| Aug 12, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 2.44% |
| Aug 11, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | -0.31% |
| Aug 8, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 0.17% |
| Aug 7, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | -0.06% |
| Aug 6, 2025 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | -0.40% |
| Aug 5, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 0.38% |
| Aug 4, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.43% |
| Aug 1, 2025 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | -1.51% |
| Jul 31, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | -0.91% |
| Jul 30, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | -0.89% |
| Jul 29, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | -0.16% |
| Jul 28, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.51% |
| Jul 25, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 0.54% |
| Jul 24, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | -1.16% |
| Jul 23, 2025 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | 1.05% |
| Jul 22, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 1.52% |
| Jul 21, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | -0.46% |
| Jul 18, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | -0.10% |
| Jul 17, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 1.09% |
| Jul 16, 2025 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | 0.53% |
| Jul 15, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | -2.11% |
| Jul 14, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 0.21% |
| Jul 11, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | -0.82% |
| Jul 10, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 0.85% |
| Jul 9, 2025 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 0.46% |
| Jul 8, 2025 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | 0.50% |
| Jul 7, 2025 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | -1.18% |
| Jul 3, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 0.50% |
| Jul 2, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 1.09% |
| Jul 1, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | 1.82% |
| Jun 30, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | -0.45% |
| Jun 27, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 46.82 | 0.19% |
| Jun 26, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.73 | 1.43% |
| Jun 25, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 46.07 | -0.92% |
| Jun 24, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.50 | 0.93% |
| Jun 23, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 46.07 | 1.09% |
| Jun 20, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.58 | 0.18% |
| Jun 18, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.50 | 0.42% |
| Jun 17, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.31 | -1.00% |
| Jun 16, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.77 | 1.10% |
| Jun 13, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.27 | -1.60% |
| Jun 12, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 46.00 | -0.09% |
| Jun 11, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.04 | -0.41% |
| Jun 10, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.23 | 0.43% |
| Jun 9, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.03 | 0.39% |
| Jun 6, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 45.86 | 1.23% |
| Jun 5, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.30 | -0.15% |
| Jun 4, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.37 | -0.48% |