Vanguard Small-Cap Value Index Fund Admiral Shares (VSIAX) NASDAQ

99.29

-0.45(-0.45%)

Updated at May 12 04:00PM

Currency In USD

VSIAX Historical Return

If you invested $1000 in Vanguard Small-Cap Value Index Fd Admiral (VSIAX) 10 years ago, it would be worth $2,785.91 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,492.86, while $1000 invested 1 year ago would be worth $1,219.33. This corresponds to total returns of 178.59%, 49.29%, 21.93%, respectively, with annualized returns of 10.78%, 8.34%, 21.93%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VSIAX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low
May 12, 2026	99.29	99.29	99.29	99.29	99.29
May 11, 2026	99.74	99.74	99.74	99.74	99.74
May 08, 2026	100.39	100.39	100.39	100.39	100.39
May 07, 2026	101.02	101.02	101.02	101.02	101.02
May 06, 2026	101.02	101.02	101.02	101.02	101.02
May 05, 2026	99.71	99.71	99.71	99.71	99.71
May 04, 2026	99.57	99.57	99.57	99.57	99.57
May 01, 2026	99.87	99.87	99.87	99.87	99.87
April 30, 2026	99.87	99.87	99.87	99.87	99.87
April 29, 2026	99.1	99.1	99.1	99.1	99.1
April 28, 2026	99.5	99.5	99.5	99.5	99.5
April 27, 2026	99.25	99.25	99.25	99.25	99.25
April 24, 2026	99.25	99.25	99.25	99.25	99.25
April 23, 2026	99.42	99.42	99.42	99.42	99.42
April 22, 2026	99.42	99.42	99.42	99.42	99.42
April 21, 2026	99.68	99.68	99.68	99.68	99.68
April 20, 2026	100.21	100.21	100.21	100.21	100.21
April 17, 2026	98.1	98.1	98.1	98.1	98.1
April 16, 2026	98.1	98.1	98.1	98.1	98.1
April 15, 2026	97.63	97.63	97.63	97.63	97.63
April 14, 2026	97.6	97.6	97.6	97.6	97.6
April 13, 2026	96.58	96.58	96.58	96.58	96.58
April 10, 2026	97.09	97.09	97.09	97.09	97.09
April 09, 2026	96.75	96.75	96.75	96.75	96.75
April 08, 2026	94.35	94.35	94.35	94.35	94.35
April 07, 2026	94.35	94.35	94.35	94.35	94.35
April 06, 2026	93.89	93.89	94.3	93.89	93.89
April 02, 2026	93.73	93.73	93.89	93.73	93.73
April 01, 2026	93.31	93.31	93.73	93.31	93.31
March 31, 2026	93.31	93.31	93.31	93.31	93.31
March 30, 2026	91.23	91.23	91.23	91.23	91.23
March 27, 2026	93.53	93.53	91.6	93.53	93.53
March 26, 2026	94.32	94.32	93.53	94.32	94.32
March 25, 2026	94.32	94.32	94.32	94.32	94.32
March 24, 2026	92.83	92.83	93.55	92.83	92.83
March 23, 2026	91.12	91.12	92.83	91.12	91.12
March 20, 2026	92.87	92.87	91.12	92.87	92.87
March 19, 2026	92.87	92.87	92.87	92.87	92.87
March 18, 2026	92.78	92.78	92.78	92.78	92.78
March 17, 2026	93.83	93.83	93.83	93.83	93.83
March 16, 2026	93.09	93.09	93.09	93.09	93.09
March 13, 2026	92.76	92.76	92.66	92.76	92.76
March 12, 2026	94.23	94.23	92.76	94.23	94.23
March 11, 2026	94.36	94.36	94.23	94.36	94.36
March 10, 2026	94.36	94.36	94.36	94.36	94.36
March 09, 2026	95	95	95	95	95
March 06, 2026	94.61	94.61	94.07	94.61	94.61
March 05, 2026	96.59	96.59	96.04	96.59	96.59
March 04, 2026	98	98	97.44	98	98
March 03, 2026	97.62	97.62	97.07	97.62	97.62
March 02, 2026	99.01	99.01	98.45	99.01	99.01
February 27, 2026	98.78	98.78	98.22	98.78	98.78
February 26, 2026	99.7	99.7	99.13	99.7	99.7
February 25, 2026	99.04	99.04	98.48	99.04	99.04
February 24, 2026	98.9	98.9	98.34	98.9	98.9
February 23, 2026	98.13	98.13	97.57	98.13	98.13
February 20, 2026	99.99	99.99	99.42	99.99	99.99
February 19, 2026	99.54	99.54	98.98	99.54	99.54
February 18, 2026	99.67	99.67	99.1	99.67	99.67
February 17, 2026	99.13	99.13	98.57	99.13	99.13