Vanguard Small-Cap Value Index Fund Admiral Shares (VSIAX) NASDAQ
93.73
+0.42(+0.45%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
93.73
+0.42(+0.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 93.73 | 93.73 | 93.73 | 93.73 | 93.73 | 0 |
| April 01, 2026 | 93.31 | 93.31 | 93.31 | 93.31 | 93.31 | 0 |
| March 31, 2026 | 93.31 | 93.31 | 93.31 | 93.31 | 93.31 | 0 |
| March 30, 2026 | 91.23 | 91.23 | 91.23 | 91.23 | 91.23 | 0 |
| March 27, 2026 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | 0 |
| March 26, 2026 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | 0 |
| March 25, 2026 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | 0 |
| March 24, 2026 | 92.83 | 92.83 | 92.83 | 92.83 | 92.83 | 0 |
| March 23, 2026 | 91.12 | 91.12 | 91.12 | 91.12 | 91.12 | 0 |
| March 20, 2026 | 92.87 | 92.87 | 92.87 | 92.87 | 92.87 | 0 |
| March 19, 2026 | 92.87 | 92.87 | 92.87 | 92.87 | 92.87 | 0 |
| March 18, 2026 | 92.78 | 92.78 | 92.78 | 92.78 | 92.78 | 0 |
| March 17, 2026 | 93.83 | 93.83 | 93.83 | 93.83 | 93.83 | 0 |
| March 16, 2026 | 93.09 | 93.09 | 93.09 | 93.09 | 93.09 | 0 |
| March 13, 2026 | 92.76 | 92.76 | 92.76 | 92.76 | 92.76 | 0 |
| March 12, 2026 | 94.23 | 94.23 | 94.23 | 94.23 | 94.23 | 0 |
| March 11, 2026 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | 0 |
| March 10, 2026 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | 0 |
| March 09, 2026 | 95 | 95 | 95 | 95 | 95 | 0 |
| March 06, 2026 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | 0 |
| March 05, 2026 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | 0 |
| March 04, 2026 | 98 | 98 | 98 | 98 | 98 | 0 |
| March 03, 2026 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | 0 |
| March 02, 2026 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | 0 |
| February 27, 2026 | 98.78 | 98.78 | 98.78 | 98.78 | 98.78 | 0 |
| February 26, 2026 | 99.7 | 99.7 | 99.7 | 99.7 | 99.7 | 0 |
| February 25, 2026 | 99.04 | 99.04 | 99.04 | 99.04 | 99.04 | 0 |
| February 24, 2026 | 98.9 | 98.9 | 98.9 | 98.9 | 98.9 | 0 |
| February 23, 2026 | 98.13 | 98.13 | 98.13 | 98.13 | 98.13 | 0 |
| February 20, 2026 | 99.99 | 99.99 | 0 | 99.99 | 99.99 | 0 |
| February 19, 2026 | 99.54 | 99.54 | 0 | 99.54 | 99.54 | 0 |
| February 18, 2026 | 99.67 | 99.67 | 0 | 99.67 | 99.67 | 0 |
| February 17, 2026 | 99.13 | 99.13 | 0 | 99.13 | 99.13 | 0 |
| February 13, 2026 | 99.37 | 99.37 | 0 | 99.37 | 99.37 | 0 |
| February 12, 2026 | 98.41 | 98.41 | 0 | 98.41 | 98.41 | 0 |
| February 11, 2026 | 99.89 | 99.89 | 0 | 99.89 | 99.89 | 0 |
| February 10, 2026 | 99.94 | 99.94 | 0 | 99.94 | 99.94 | 0 |
| February 09, 2026 | 99.63 | 99.63 | 0 | 99.63 | 99.63 | 0 |
| February 06, 2026 | 99.71 | 99.71 | 0 | 99.71 | 99.71 | 0 |
| February 05, 2026 | 97.42 | 97.42 | 0 | 97.42 | 97.42 | 0 |
| February 04, 2026 | 98.15 | 98.15 | 0 | 98.15 | 98.15 | 0 |
| February 03, 2026 | 96.99 | 96.99 | 0 | 96.99 | 96.99 | 0 |
| February 02, 2026 | 96.67 | 96.67 | 0 | 96.67 | 96.67 | 0 |
| January 30, 2026 | 95.87 | 95.87 | 0 | 95.87 | 95.87 | 0 |
| January 29, 2026 | 96.33 | 96.33 | 0 | 96.33 | 96.33 | 0 |
| January 28, 2026 | 95.88 | 95.88 | 0 | 95.88 | 95.88 | 0 |
| January 27, 2026 | 96.26 | 96.26 | 0 | 96.26 | 96.26 | 0 |
| January 26, 2026 | 96.4 | 96.4 | 0 | 96.4 | 96.4 | 0 |
| January 23, 2026 | 96.43 | 96.43 | 0 | 96.43 | 96.43 | 0 |
| January 22, 2026 | 97.54 | 97.54 | 0 | 97.54 | 97.54 | 0 |
| January 21, 2026 | 97.49 | 97.49 | 0 | 97.49 | 97.49 | 0 |
| January 20, 2026 | 95.26 | 95.26 | 0 | 95.26 | 95.26 | 0 |
| January 16, 2026 | 96.68 | 96.68 | 0 | 96.68 | 96.68 | 0 |
| January 15, 2026 | 96.99 | 96.99 | 0 | 96.99 | 96.99 | 0 |
| January 14, 2026 | 95.89 | 95.89 | 0 | 95.89 | 95.89 | 0 |
| January 13, 2026 | 95.36 | 95.36 | 0 | 95.36 | 95.36 | 0 |
| January 12, 2026 | 95.31 | 95.31 | 0 | 95.31 | 95.31 | 0 |
| January 09, 2026 | 95.44 | 95.44 | 0 | 95.44 | 95.44 | 0 |
| January 08, 2026 | 94.74 | 94.74 | 0 | 94.74 | 94.74 | 0 |
| January 07, 2026 | 93.49 | 93.49 | 0 | 93.49 | 93.49 | 0 |