Vanguard Small Cap Value Index I (VSIIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
| May 01, 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
| Apr 30, 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| Apr 29, 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| Apr 26, 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| Apr 25, 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
| Apr 24, 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
| Apr 23, 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| Apr 22, 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
| Apr 19, 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| Apr 18, 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
| Apr 17, 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
| Apr 16, 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| Apr 15, 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| Apr 12, 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| Apr 11, 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| Apr 10, 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| Apr 09, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| Apr 08, 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| Apr 05, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| Apr 04, 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
| Apr 03, 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
| Apr 02, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| Apr 01, 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| Mar 28, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| Mar 27, 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| Mar 26, 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
| Mar 25, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| Mar 22, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| Mar 21, 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
| Mar 20, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
| Mar 19, 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| Mar 18, 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
| Mar 15, 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
| Mar 14, 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| Mar 13, 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
| Mar 12, 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
| Mar 11, 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| Mar 08, 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
| Mar 07, 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| Mar 06, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| Mar 05, 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| Mar 04, 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| Mar 01, 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| Feb 29, 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| Feb 28, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| Feb 27, 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
| Feb 26, 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| Feb 23, 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| Feb 22, 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| Feb 21, 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| Feb 20, 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| Feb 16, 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| Feb 15, 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| Feb 14, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Feb 13, 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| Feb 12, 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| Feb 09, 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| Feb 08, 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
| Feb 07, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| Feb 06, 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| Feb 05, 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
| Feb 02, 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
| Feb 01, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Jan 31, 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| Jan 30, 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| Jan 29, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| Jan 26, 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| Jan 25, 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
| Jan 24, 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
| Jan 23, 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
| Jan 22, 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
| Jan 19, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
| Jan 18, 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| Jan 17, 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| Jan 16, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| Jan 12, 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| Jan 11, 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| Jan 10, 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
| Jan 09, 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
| Jan 08, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| Jan 05, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| Jan 04, 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
| Jan 03, 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| Jan 02, 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| Dec 29, 2023 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| Dec 28, 2023 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| Dec 27, 2023 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| Dec 26, 2023 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| Dec 22, 2023 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
| Dec 21, 2023 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| Dec 20, 2023 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| Dec 20, 2023 | 0.278 Dividend | |||||
| Dec 19, 2023 | 43.45 | 43.45 | 43.45 | 43.45 | 43.17 | - |
| Dec 18, 2023 | 42.86 | 42.86 | 42.86 | 42.86 | 42.59 | - |
| Dec 15, 2023 | 42.88 | 42.88 | 42.88 | 42.88 | 42.61 | - |
| Dec 14, 2023 | 43.28 | 43.28 | 43.28 | 43.28 | 43.00 | - |
| Dec 13, 2023 | 42.16 | 42.16 | 42.16 | 42.16 | 41.89 | - |
| Dec 12, 2023 | 40.98 | 40.98 | 40.98 | 40.98 | 40.72 | - |
| *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.