Vanguard Small Cap Value Index I (VSIIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
51.09
+0.06 (0.12%)
At close: Dec 5, 2025
VSIIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | 0.12% |
| Dec 4, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | 0.10% |
| Dec 3, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 1.07% |
| Dec 2, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | -0.36% |
| Dec 1, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | -0.37% |
| Nov 28, 2025 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | 0.32% |
| Nov 26, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | 0.56% |
| Nov 25, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | 2.03% |
| Nov 24, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | 0.80% |
| Nov 21, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 2.55% |
| Nov 20, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | -1.36% |
| Nov 19, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | -0.19% |
| Nov 18, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | 0.29% |
| Nov 17, 2025 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | -1.89% |
| Nov 14, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -0.38% |
| Nov 13, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | -1.38% |
| Nov 12, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 0.30% |
| Nov 11, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 0.34% |
| Nov 10, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 0.38% |
| Nov 7, 2025 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | 1.26% |
| Nov 6, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | -1.09% |
| Nov 5, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | 0.98% |
| Nov 4, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | -0.77% |
| Nov 3, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | -0.20% |
| Oct 31, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | 0.43% |
| Oct 30, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | -0.70% |
| Oct 29, 2025 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | -0.90% |
| Oct 28, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | -0.87% |
| Oct 27, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 0.24% |
| Oct 24, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.44% |
| Oct 23, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 0.80% |
| Oct 22, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | -0.68% |
| Oct 21, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 0.32% |
| Oct 20, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 1.25% |
| Oct 17, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 0.30% |
| Oct 16, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | -1.38% |
| Oct 15, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 0.24% |
| Oct 14, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 1.30% |
| Oct 13, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | 1.74% |
| Oct 10, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | -2.95% |
| Oct 9, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | -1.11% |
| Oct 8, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | 0.54% |
| Oct 7, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | -0.93% |
| Oct 6, 2025 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | -0.22% |
| Oct 3, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | 0.58% |
| Oct 2, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | 0.28% |
| Oct 1, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 0.36% |
| Sep 30, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | 0.28% |
| Sep 29, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | -0.64% |
| Sep 26, 2025 | 50.07 | 50.07 | 50.07 | 50.29 | 50.07 | 1.11% |