Vanguard Small Cap Value Index Admiral (VSIAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
| May 01, 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | - |
| Apr 30, 2024 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | - |
| Apr 29, 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
| Apr 26, 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
| Apr 25, 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
| Apr 24, 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
| Apr 23, 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - |
| Apr 22, 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
| Apr 19, 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | - |
| Apr 18, 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
| Apr 17, 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | - |
| Apr 16, 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | - |
| Apr 15, 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
| Apr 12, 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | - |
| Apr 11, 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
| Apr 10, 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
| Apr 09, 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | - |
| Apr 08, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| Apr 05, 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | - |
| Apr 04, 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | - |
| Apr 03, 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
| Apr 02, 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | - |
| Apr 01, 2024 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | - |
| Mar 28, 2024 | 82.44 | 82.44 | 82.44 | 82.44 | 82.44 | - |
| Mar 27, 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | - |
| Mar 26, 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | - |
| Mar 25, 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
| Mar 22, 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | - |
| Mar 21, 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | - |
| Mar 20, 2024 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | - |
| Mar 19, 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
| Mar 18, 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | - |
| Mar 15, 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
| Mar 14, 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | - |
| Mar 13, 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
| Mar 12, 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | - |
| Mar 11, 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | - |
| Mar 08, 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | - |
| Mar 07, 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
| Mar 06, 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
| Mar 05, 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
| Mar 04, 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
| Mar 01, 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
| Feb 29, 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
| Feb 28, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| Feb 27, 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | - |
| Feb 26, 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | - |
| Feb 23, 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | - |
| Feb 22, 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
| Feb 21, 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
| Feb 20, 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | - |
| Feb 16, 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
| Feb 15, 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | - |
| Feb 14, 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | - |
| Feb 13, 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | - |
| Feb 12, 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | - |
| Feb 09, 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
| Feb 08, 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | - |
| Feb 07, 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | - |
| Feb 06, 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | - |
| Feb 05, 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - |
| Feb 02, 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - |
| Feb 01, 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
| Jan 31, 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | - |
| Jan 30, 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - |
| Jan 29, 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
| Jan 26, 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - |
| Jan 25, 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
| Jan 24, 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
| Jan 23, 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
| Jan 22, 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
| Jan 19, 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
| Jan 18, 2024 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | - |
| Jan 17, 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | - |
| Jan 16, 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | - |
| Jan 12, 2024 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | - |
| Jan 11, 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | - |
| Jan 10, 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | - |
| Jan 09, 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | - |
| Jan 08, 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | - |
| Jan 05, 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | - |
| Jan 04, 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
| Jan 03, 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
| Jan 02, 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | - |
| Dec 29, 2023 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - |
| Dec 28, 2023 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - |
| Dec 27, 2023 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
| Dec 26, 2023 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - |
| Dec 22, 2023 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
| Dec 21, 2023 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | - |
| Dec 20, 2023 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - |
| Dec 20, 2023 | 0.496 Dividend | |||||
| Dec 19, 2023 | 77.73 | 77.73 | 77.73 | 77.73 | 77.23 | - |
| Dec 18, 2023 | 76.67 | 76.67 | 76.67 | 76.67 | 76.18 | - |
| Dec 15, 2023 | 76.71 | 76.71 | 76.71 | 76.71 | 76.22 | - |
| Dec 14, 2023 | 77.44 | 77.44 | 77.44 | 77.44 | 76.95 | - |
| Dec 13, 2023 | 75.42 | 75.42 | 75.42 | 75.42 | 74.94 | - |
| Dec 12, 2023 | 73.32 | 73.32 | 73.32 | 73.32 | 72.85 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.