Vanguard Small-Cap Value Index Fd Admiral - VSIAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
July 18, 2025	86.12	86.12	86.12	86.12	86.12
July 17, 2025	86.21	86.21	86.21	86.21	86.21
July 16, 2025	85.29	85.29	85.29	85.29	85.29
July 15, 2025	84.83	84.83	84.83	84.83	84.83
July 14, 2025	86.66	86.66	86.66	86.66	86.66
July 11, 2025	86.48	86.48	86.48	86.48	86.48
July 10, 2025	87.19	87.19	87.19	87.19	87.19
July 09, 2025	86.47	86.47	86.47	86.47	86.47
July 08, 2025	86.08	86.08	86.08	86.08	86.08
July 07, 2025	85.64	85.64	85.64	85.64	85.64
July 03, 2025	86.66	86.66	86.66	86.66	86.66
July 02, 2025	86.23	86.23	86.23	86.23	86.23
July 01, 2025	85.31	85.31	85.31	85.31	85.31
June 30, 2025	83.79	83.79	83.79	83.79	83.79
June 27, 2025	84.16	84.16	84.16	84.16	84.16
June 26, 2025	83.99	83.99	83.99	83.99	83.99
June 25, 2025	82.82	82.82	82.82	82.82	82.82
June 24, 2025	83.58	83.58	83.58	83.58	83.58
June 23, 2025	81.92	81.92	81.92	81.92	81.92
June 20, 2025	81.92	81.92	81.92	81.92	81.92
June 18, 2025	81.78	81.78	81.78	81.78	81.78
June 17, 2025	81.43	81.43	81.43	81.43	81.43
June 16, 2025	82.27	82.27	82.27	82.27	82.27
June 13, 2025	81.37	81.37	81.37	81.37	81.37
June 12, 2025	82.69	82.69	82.69	82.69	82.69
June 11, 2025	82.76	82.76	82.76	82.76	82.76
June 10, 2025	83.1	83.1	83.1	83.1	83.1
June 09, 2025	82.74	82.74	82.74	82.74	82.74
June 06, 2025	82.42	82.42	82.42	82.42	82.42
June 05, 2025	81.43	81.43	81.43	81.43	81.43
June 04, 2025	81.54	81.54	81.54	81.54	81.54
June 03, 2025	81.93	81.93	81.93	81.93	81.93
June 02, 2025	80.89	80.89	80.89	80.89	80.89
May 30, 2025	81.2	81.2	81.2	81.2	81.2
May 29, 2025	81.61	81.61	81.61	81.61	81.61
May 28, 2025	81.32	81.32	81.32	81.32	81.32
May 27, 2025	82.27	82.27	82.27	82.27	82.27
May 23, 2025	80.37	80.37	80.37	80.37	80.37
May 22, 2025	80.67	80.67	80.67	80.67	80.67
May 21, 2025	80.74	80.74	80.74	80.74	80.74
May 20, 2025	83.03	83.03	83.03	83.03	83.03
May 19, 2025	83.28	83.28	83.28	83.28	83.28
May 16, 2025	83.54	83.54	83.54	83.54	83.54
May 15, 2025	82.79	82.79	82.79	82.79	82.79
May 14, 2025	82.39	82.39	82.39	82.39	82.39
May 13, 2025	83.06	83.06	83.06	83.06	83.06
May 12, 2025	82.75	82.75	82.75	82.75	82.75
May 09, 2025	79.75	79.75	79.75	79.75	79.75
May 08, 2025	79.75	79.75	79.75	79.75	79.75
May 07, 2025	78.48	78.48	78.48	78.48	78.48
May 06, 2025	78.24	78.24	78.24	78.24	78.24
May 05, 2025	78.69	78.69	78.69	78.69	78.69
May 02, 2025	79.12	79.12	79.12	79.12	79.12
May 01, 2025	77.51	77.51	77.51	77.51	77.51
April 30, 2025	77.39	77.39	77.39	77.39	77.39
April 29, 2025	77.65	77.65	77.65	77.65	77.65
April 28, 2025	77.33	77.33	77.33	77.33	77.33
April 25, 2025	76.94	76.94	76.94	76.94	76.94
April 24, 2025	77.22	77.22	77.22	77.22	77.22
April 23, 2025	75.74	75.74	75.74	75.74	75.74

Vanguard Small-Cap Value Index Fd Admiral (VSIAX) NASDAQ