Vanguard Small-Cap Value Index Fund Admiral Shares (VSIAX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Vanguard Small-Cap Value Index Fd Admiral (VSIAX) 10 years ago, it would be worth $2,677.94 as of September 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,574.82, while $1000 invested 1 year ago would be worth $1,149.24. This corresponds to total returns of 167.79%, 57.48%, 14.92%, respectively, with annualized returns of 10.35%, 9.5%, 14.92%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 18, 2026 | 102.96 | 102.19 | 102.19 | 102.96 | 102.19 | 0 |
| September 17, 2026 | 102.62 | 102.96 | 102.96 | 102.96 | 102.62 | 0 |
| September 16, 2026 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | 0 |
| September 15, 2026 | 103.82 | 103.82 | 103.82 | 103.82 | 103.82 | 0 |
| September 11, 2026 | 103.21 | 104.04 | 104.04 | 104.04 | 103.21 | 0 |
| September 10, 2026 | 103.94 | 103.94 | 103.94 | 103.94 | 103.94 | 0 |
| September 09, 2026 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | 0 |
| September 08, 2026 | 106.13 | 105.05 | 105.05 | 106.13 | 105.05 | 0 |
| September 04, 2026 | 106.09 | 106.09 | 106.09 | 106.09 | 106.09 | 0 |
| September 03, 2026 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | 0 |
| September 02, 2026 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | 0 |
| September 01, 2026 | 105.41 | 105.41 | 105.41 | 105.41 | 105.41 | 0 |
| August 31, 2026 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | 0 |
| August 28, 2026 | 106.68 | 106.04 | 106.04 | 106.68 | 106.04 | 0 |
| August 27, 2026 | 106.99 | 106.68 | 106.68 | 106.99 | 106.68 | 0 |
| August 26, 2026 | 106.64 | 106.99 | 106.99 | 106.99 | 106.64 | 0 |
| August 25, 2026 | 106.74 | 106.64 | 106.64 | 106.74 | 106.64 | 0 |
| August 24, 2026 | 107.07 | 107.07 | 107.07 | 107.07 | 107.07 | 0 |
| August 21, 2026 | 106.3 | 106.3 | 106.3 | 106.3 | 106.3 | 0 |
| August 20, 2026 | 107.43 | 106.3 | 106.3 | 107.43 | 106.3 | 0 |
| August 19, 2026 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | 0 |
| August 18, 2026 | 107.28 | 107.28 | 107.28 | 107.28 | 107.28 | 0 |
| August 17, 2026 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | 0 |
| August 14, 2026 | 107.87 | 108.15 | 108.15 | 108.15 | 107.87 | 0 |
| August 13, 2026 | 107.45 | 107.87 | 107.87 | 107.87 | 107.45 | 0 |
| August 12, 2026 | 107.04 | 107.25 | 107.25 | 107.25 | 107.04 | 0 |
| August 11, 2026 | 107.04 | 107.25 | 107.25 | 107.25 | 107.04 | 0 |
| August 10, 2026 | 107.35 | 107.04 | 107.04 | 107.35 | 107.04 | 0 |
| August 07, 2026 | 106.73 | 107.35 | 107.35 | 107.35 | 106.73 | 0 |
| August 06, 2026 | 107.37 | 106.73 | 106.73 | 107.37 | 106.73 | 0 |
| August 05, 2026 | 107.92 | 107.92 | 107.92 | 107.92 | 107.92 | 0 |
| August 04, 2026 | 106.4 | 106.4 | 106.4 | 106.4 | 106.4 | 0 |
| August 03, 2026 | 105.11 | 105.11 | 105.11 | 105.11 | 105.11 | 0 |
| July 31, 2026 | 105.11 | 105.11 | 105.11 | 105.11 | 105.11 | 0 |
| July 30, 2026 | 105.31 | 105.31 | 105.31 | 105.31 | 105.31 | 0 |
| July 29, 2026 | 105.3 | 105.3 | 105.3 | 105.3 | 105.3 | 0 |
| July 28, 2026 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | 0 |
| July 27, 2026 | 104.93 | 104.93 | 104.93 | 104.93 | 104.93 | 0 |
| July 23, 2026 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | 0 |
| July 22, 2026 | 104.59 | 104.59 | 104.59 | 104.59 | 104.59 | 0 |
| July 21, 2026 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | 0 |
| July 20, 2026 | 104.89 | 104.89 | 104.89 | 104.89 | 104.89 | 0 |
| July 17, 2026 | 104.89 | 104.89 | 104.89 | 104.89 | 104.89 | 0 |
| July 16, 2026 | 105.58 | 105.58 | 105.58 | 105.58 | 105.58 | 0 |
| July 15, 2026 | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | 0 |
| July 14, 2026 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 0 |
| July 13, 2026 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | 0 |
| July 10, 2026 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | 0 |
| July 09, 2026 | 103.61 | 103.61 | 103.61 | 103.61 | 103.61 | 0 |
| July 08, 2026 | 102.67 | 102.67 | 102.67 | 102.67 | 102.67 | 0 |
| July 07, 2026 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | 0 |
| July 06, 2026 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | 0 |
| July 02, 2026 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | 0 |
| July 01, 2026 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | 0 |
| June 30, 2026 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | 0 |
| June 29, 2026 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | 0 |
| June 26, 2026 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | 0 |
| June 25, 2026 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | 0 |
| June 24, 2026 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | 0 |
| June 23, 2026 | 102.66 | 102.66 | 102.66 | 102.66 | 102.66 | 0 |