Nasdaq - Delayed Quote
USD
Vanguard MStar Small Cap Value Idx Instl (VSIIX)
58.82
+0.97
(+1.68%)
As of 8:10:27 AM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
58.82
58.82
58.82
58.82
58.82
-
Oct 28, 2026
57.85
57.85
57.85
57.85
57.85
-
Oct 27, 2026
58.02
58.02
58.02
58.02
58.02
-
Oct 26, 2026
57.90
57.90
57.90
57.90
57.90
-
Oct 23, 2026
57.71
57.71
57.71
57.71
57.71
-
Oct 22, 2026
58.03
58.03
58.03
58.03
58.03
-
Oct 21, 2026
57.46
57.46
57.46
57.46
57.46
-
Oct 20, 2026
57.35
57.35
57.35
57.35
57.35
-
Oct 19, 2026
56.55
56.55
56.55
56.55
56.55
-
Oct 16, 2026
56.80
56.80
56.80
56.80
56.80
-
Oct 15, 2026
56.99
56.99
56.99
56.99
56.99
-
Oct 14, 2026
56.11
56.11
56.11
56.11
56.11
-
Oct 13, 2026
56.59
56.59
56.59
56.59
56.59
-
Oct 12, 2026
56.35
56.35
56.35
56.35
56.35
-
Oct 9, 2026
56.29
56.29
56.29
56.29
56.29
-
Oct 8, 2026
56.18
56.18
56.18
56.18
56.18
-
Oct 7, 2026
55.77
55.77
55.77
55.77
55.77
-
Oct 6, 2026
56.49
56.49
56.49
56.49
56.49
-
Oct 5, 2026
56.37
56.37
56.37
56.37
56.37
-
Oct 2, 2026
56.21
56.21
56.21
56.21
56.21
-
Oct 1, 2026
55.84
55.84
55.84
55.84
55.84
-
Sep 30, 2026
55.45
55.45
55.45
55.45
55.45
-
Sep 29, 2026
55.94
55.94
55.94
55.94
55.94
-
Sep 28, 2026
0.247
Distribution
Fund distributions shown include income and capital gains
Sep 28, 2026
56.14
56.14
56.14
56.14
56.14
-
Sep 25, 2026
56.80
56.80
56.80
56.80
56.55
-
Sep 24, 2026
56.52
56.52
56.52
56.52
56.27
-
Sep 23, 2026
56.87
56.87
56.87
56.87
56.62
-
Sep 22, 2026
57.34
57.34
57.34
57.34
57.09
-
Sep 21, 2026
57.24
57.24
57.24
57.24
56.99
-
Sep 18, 2026
57.12
57.12
57.12
57.12
56.87
-
Sep 17, 2026
57.55
57.55
57.55
57.55
57.30
-
Sep 16, 2026
57.36
57.36
57.36
57.36
57.11
-
Sep 15, 2026
57.84
57.84
57.84
57.84
57.59
-
Sep 14, 2026
58.03
58.03
58.03
58.03
57.78
-
Sep 11, 2026
58.16
58.16
58.16
58.16
57.91
-
Sep 10, 2026
57.69
57.69
57.69
57.69
57.44
-
Sep 9, 2026
58.10
58.10
58.10
58.10
57.85
-
Sep 8, 2026
58.72
58.72
58.72
58.72
58.46
-
Sep 4, 2026
59.32
59.32
59.32
59.32
59.06
-
Sep 3, 2026
59.30
59.30
59.30
59.30
59.04
-
Sep 2, 2026
58.93
58.93
58.93
58.93
58.67
-
Sep 1, 2026
58.48
58.48
58.48
58.48
58.23
-
Aug 31, 2026
58.92
58.92
58.92
58.92
58.66
-
Aug 28, 2026
59.27
59.27
59.27
59.27
59.01
-
Aug 27, 2026
59.63
59.63
59.63
59.63
59.37
-
Aug 26, 2026
59.80
59.80
59.80
59.80
59.54
-
Aug 25, 2026
59.61
59.61
59.61
59.61
59.35
-
Aug 24, 2026
59.66
59.66
59.66
59.66
59.40
-
Aug 21, 2026
59.85
59.85
59.85
59.85
59.59
-
Aug 20, 2026
59.42
59.42
59.42
59.42
59.16
-
Aug 19, 2026
60.05
60.05
60.05
60.05
59.79
-
Aug 18, 2026
59.40
59.40
59.40
59.40
59.14
-
Aug 17, 2026
59.97
59.97
59.97
59.97
59.71
-
Aug 14, 2026
60.45
60.45
60.45
60.45
60.19
-
Aug 13, 2026
60.29
60.29
60.29
60.29
60.03
-
Aug 12, 2026
60.06
60.06
60.06
60.06
59.80
-
Aug 11, 2026
59.95
59.95
59.95
59.95
59.69
-
Aug 10, 2026
59.83
59.83
59.83
59.83
59.57
-
Aug 7, 2026
60.01
60.01
60.01
60.01
59.75
-
Aug 6, 2026
59.66
59.66
59.66
59.66
59.40
-
Aug 5, 2026
60.02
60.02
60.02
60.02
59.76
-
Aug 4, 2026
60.32
60.32
60.32
60.32
60.06
-
Aug 3, 2026
59.47
59.47
59.47
59.47
59.21
-
Jul 31, 2026
58.75
58.75
58.75
58.75
58.49
-
Jul 30, 2026
58.86
58.86
58.86
58.86
58.60
-
Jul 29, 2026
58.86
58.86
58.86
58.86
58.60
-
Jul 28, 2026
59.59
59.59
59.59
59.59
59.33
-
Jul 27, 2026
58.99
58.99
58.99
58.99
58.73
-
Jul 24, 2026
58.65
58.65
58.65
58.65
58.39
-
Jul 23, 2026
58.14
58.14
58.14
58.14
57.89
-
Jul 22, 2026
58.56
58.56
58.56
58.56
58.31
-
Jul 21, 2026
58.46
58.46
58.46
58.46
58.21
-
Jul 20, 2026
58.16
58.16
58.16
58.16
57.91
-
Jul 17, 2026
58.63
58.63
58.63
58.63
58.38
-
Jul 16, 2026
59.01
59.01
59.01
59.01
58.75
-
Jul 15, 2026
58.22
58.22
58.22
58.22
57.97
-
Jul 14, 2026
58.10
58.10
58.10
58.10
57.85
-
Jul 13, 2026
58.06
58.06
58.06
58.06
57.81
-
Jul 10, 2026
58.11
58.11
58.11
58.11
57.86
-
Jul 9, 2026
57.91
57.91
57.91
57.91
57.66
-
Jul 8, 2026
57.39
57.39
57.39
57.39
57.14
-
Jul 7, 2026
58.18
58.18
58.18
58.18
57.93
-
Jul 6, 2026
58.49
58.49
58.49
58.49
58.24
-
Jul 2, 2026
58.42
58.42
58.42
58.42
58.17
-
Jul 1, 2026
58.27
58.27
58.27
58.27
58.02
-
Jun 30, 2026
58.33
58.33
58.33
58.33
58.08
-
Jun 29, 2026
58.35
58.35
58.35
58.35
58.10
-
Jun 26, 2026
0.262
Distribution
Fund distributions shown include income and capital gains
Jun 26, 2026
58.38
58.38
58.38
58.38
58.13
-
Jun 25, 2026
58.21
58.21
58.21
58.21
57.70
-
Jun 24, 2026
57.74
57.74
57.74
57.74
57.23
-
Jun 23, 2026
57.29
57.29
57.29
57.29
56.78
-
Jun 22, 2026
57.38
57.38
57.38
57.38
56.87
-
Jun 18, 2026
57.27
57.27
57.27
57.27
56.76
-
Jun 17, 2026
56.87
56.87
56.87
56.87
56.37
-
Jun 16, 2026
57.77
57.77
57.77
57.77
57.26
-
Jun 15, 2026
57.88
57.88
57.88
57.88
57.37
-
Jun 12, 2026
57.97
57.97
57.97
57.97
57.46
-
Jun 11, 2026
57.45
57.45
57.45
57.45
56.94
-
Jun 10, 2026
56.31
56.31
56.31
56.31
55.81
-
Jun 9, 2026
57.05
57.05
57.05
57.05
56.55
-
Jun 8, 2026
56.35
56.35
56.35
56.35
55.85
-
Jun 5, 2026
56.27
56.27
56.27
56.27
55.77
-
Jun 4, 2026
56.90
56.90
56.90
56.90
56.40
-
Jun 3, 2026
56.48
56.48
56.48
56.48
55.98
-
Jun 2, 2026
56.69
56.69
56.69
56.69
56.19
-
Jun 1, 2026
56.21
56.21
56.21
56.21
55.71
-
May 29, 2026
56.38
56.38
56.38
56.38
55.88
-
May 28, 2026
56.59
56.59
56.59
56.59
56.09
-
May 27, 2026
56.46
56.46
56.46
56.46
55.96
-
May 26, 2026
56.49
56.49
56.49
56.49
55.99
-
May 22, 2026
55.88
55.88
55.88
55.88
55.39
-
May 21, 2026
55.43
55.43
55.43
55.43
54.94
-
May 20, 2026
55.25
55.25
55.25
55.25
54.76
-
May 19, 2026
54.30
54.30
54.30
54.30
53.82
-
May 18, 2026
54.85
54.85
54.85
54.85
54.37
-
May 15, 2026
54.59
54.59
54.59
54.59
54.11
-
May 14, 2026
55.45
55.45
55.45
55.45
54.96
-
May 13, 2026
55.24
55.24
55.24
55.24
54.75
-
May 12, 2026
55.50
55.50
55.50
55.50
55.01
-
May 11, 2026
55.75
55.75
55.75
55.75
55.26
-
May 8, 2026
56.11
56.11
56.11
56.11
55.61
-
May 7, 2026
55.81
55.81
55.81
55.81
55.32
-
May 6, 2026
56.47
56.47
56.47
56.47
55.97
-
May 5, 2026
55.73
55.73
55.73
55.73
55.24
-
May 4, 2026
55.13
55.13
55.13
55.13
54.64
-
May 1, 2026
55.65
55.65
55.65
55.65
55.16
-
Apr 30, 2026
55.82
55.82
55.82
55.82
55.33
-
Apr 29, 2026
54.98
54.98
54.98
54.98
54.49
-
Apr 28, 2026
55.40
55.40
55.40
55.40
54.91
-
Apr 27, 2026
55.62
55.62
55.62
55.62
55.13
-
Apr 24, 2026
55.48
55.48
55.48
55.48
54.99
-
Apr 23, 2026
55.59
55.59
55.59
55.59
55.10
-
Apr 22, 2026
55.57
55.57
55.57
55.57
55.08
-
Apr 21, 2026
55.71
55.71
55.71
55.71
55.22
-
Apr 20, 2026
56.02
56.02
56.02
56.02
55.53
-
Apr 17, 2026
55.77
55.77
55.77
55.77
55.28
-
Apr 16, 2026
54.83
54.83
54.83
54.83
54.35
-
Apr 15, 2026
54.57
54.57
54.57
54.57
54.09
-
Apr 14, 2026
54.71
54.71
54.71
54.71
54.23
-
Apr 13, 2026
54.55
54.55
54.55
54.55
54.07
-
Apr 10, 2026
53.99
53.99
53.99
53.99
53.51
-
Apr 9, 2026
54.27
54.27
54.27
54.27
53.79
-
Apr 8, 2026
54.08
54.08
54.08
54.08
53.60
-
Apr 7, 2026
52.74
52.74
52.74
52.74
52.27
-
Apr 6, 2026
52.71
52.71
52.71
52.71
52.24
-
Apr 2, 2026
52.48
52.48
52.48
52.48
52.02
-
Apr 1, 2026
52.39
52.39
52.39
52.39
51.93
-
Mar 31, 2026
52.16
52.16
52.16
52.16
51.70
-
Mar 30, 2026
50.99
50.99
50.99
50.99
50.54
-
Mar 27, 2026
0.299
Distribution
Fund distributions shown include income and capital gains
Mar 27, 2026
51.20
51.20
51.20
51.20
50.75
-
Mar 26, 2026
52.28
52.28
52.28
52.28
51.52
-
Mar 25, 2026
52.72
52.72
52.72
52.72
51.96
-
Mar 24, 2026
52.29
52.29
52.29
52.29
51.53
-
Mar 23, 2026
51.89
51.89
51.89
51.89
51.14
-
Mar 20, 2026
50.93
50.93
50.93
50.93
50.19
-
Mar 19, 2026
51.91
51.91
51.91
51.91
51.16
-
Mar 18, 2026
51.86
51.86
51.86
51.86
51.11
-
Mar 17, 2026
52.45
52.45
52.45
52.45
51.69
-
Mar 16, 2026
52.03
52.03
52.03
52.03
51.28
-
Mar 13, 2026
51.79
51.79
51.79
51.79
51.04
-
Mar 12, 2026
51.85
51.85
51.85
51.85
51.10
-
Mar 11, 2026
52.67
52.67
52.67
52.67
51.91
-
Mar 10, 2026
52.74
52.74
52.74
52.74
51.98
-
Mar 9, 2026
53.10
53.10
53.10
53.10
52.33
-
Mar 6, 2026
52.88
52.88
52.88
52.88
52.11
-
Mar 5, 2026
53.99
53.99
53.99
53.99
53.21
-
Mar 4, 2026
54.78
54.78
54.78
54.78
53.99
-
Mar 3, 2026
54.57
54.57
54.57
54.57
53.78
-
Mar 2, 2026
55.34
55.34
55.34
55.34
54.54
-
Feb 27, 2026
55.21
55.21
55.21
55.21
54.41
-
Feb 26, 2026
55.73
55.73
55.73
55.73
54.92
-
Feb 25, 2026
55.36
55.36
55.36
55.36
54.56
-
Feb 24, 2026
55.28
55.28
55.28
55.28
54.48
-
Feb 23, 2026
54.85
54.85
54.85
54.85
54.05
-
Feb 20, 2026
55.89
55.89
55.89
55.89
55.08
-
Feb 19, 2026
55.64
55.64
55.64
55.64
54.83
-
Feb 18, 2026
55.71
55.71
55.71
55.71
54.90
-
Feb 17, 2026
55.41
55.41
55.41
55.41
54.61
-
Feb 13, 2026
55.54
55.54
55.54
55.54
54.73
-
Feb 12, 2026
55.00
55.00
55.00
55.00
54.20
-
Feb 11, 2026
55.84
55.84
55.84
55.84
55.03
-
Feb 10, 2026
55.86
55.86
55.86
55.86
55.05
-
Feb 9, 2026
55.69
55.69
55.69
55.69
54.88
-
Feb 6, 2026
55.73
55.73
55.73
55.73
54.92
-
Feb 5, 2026
54.45
54.45
54.45
54.45
53.66
-
Feb 4, 2026
54.86
54.86
54.86
54.86
54.06
-
Feb 3, 2026
54.21
54.21
54.21
54.21
53.42
-
Feb 2, 2026
54.03
54.03
54.03
54.03
53.25
-
Jan 30, 2026
53.59
53.59
53.59
53.59
52.81
-
Jan 29, 2026
53.84
53.84
53.84
53.84
53.06
-
Jan 28, 2026
53.59
53.59
53.59
53.59
52.81
-
Jan 27, 2026
53.81
53.81
53.81
53.81
53.03
-
Jan 26, 2026
53.88
53.88
53.88
53.88
53.10
-
Jan 23, 2026
53.90
53.90
53.90
53.90
53.12
-
Jan 22, 2026
54.52
54.52
54.52
54.52
53.73
-
Jan 21, 2026
54.49
54.49
54.49
54.49
53.70
-
Jan 20, 2026
53.25
53.25
53.25
53.25
52.48
-
Jan 16, 2026
54.04
54.04
54.04
54.04
53.26
-
Jan 15, 2026
54.21
54.21
54.21
54.21
53.42
-
Jan 14, 2026
53.60
53.60
53.60
53.60
52.82
-
Jan 13, 2026
53.30
53.30
53.30
53.30
52.53
-
Jan 12, 2026
53.27
53.27
53.27
53.27
52.50
-
Jan 9, 2026
53.35
53.35
53.35
53.35
52.58
-
Jan 8, 2026
52.95
52.95
52.95
52.95
52.18
-
Jan 7, 2026
52.26
52.26
52.26
52.26
51.50
-
Jan 6, 2026
52.83
52.83
52.83
52.83
52.06
-
Jan 5, 2026
52.11
52.11
52.11
52.11
51.35
-
Jan 2, 2026
51.48
51.48
51.48
51.48
50.73
-
Dec 31, 2025
50.88
50.88
50.88
50.88
50.14
-
Dec 30, 2025
51.35
51.35
51.35
51.35
50.61
-
Dec 29, 2025
51.51
51.51
51.51
51.51
50.76
-
Dec 26, 2025
51.72
51.72
51.72
51.72
50.97
-
Dec 24, 2025
51.73
51.73
51.73
51.73
50.98
-
Dec 23, 2025
51.57
51.57
51.57
51.57
50.82
-
Dec 22, 2025
0.255
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
51.80
51.80
51.80
51.80
51.05
-
Dec 19, 2025
51.70
51.70
51.70
51.70
50.70
-
Dec 18, 2025
51.60
51.60
51.60
51.60
50.60
-
Dec 17, 2025
51.43
51.43
51.43
51.43
50.43
-
Dec 16, 2025
51.47
51.47
51.47
51.47
50.47
-
Dec 15, 2025
51.79
51.79
51.79
51.79
50.79
-
Dec 12, 2025
51.88
51.88
51.88
51.88
50.88
-
Dec 11, 2025
52.37
52.37
52.37
52.37
51.36
-
Dec 10, 2025
51.82
51.82
51.82
51.82
50.82
-
Dec 9, 2025
50.78
50.78
50.78
50.78
49.80
-
Dec 8, 2025
50.79
50.79
50.79
50.79
49.81
-
Dec 5, 2025
51.09
51.09
51.09
51.09
50.10
-
Dec 4, 2025
51.03
51.03
51.03
51.03
50.04
-
Dec 3, 2025
50.98
50.98
50.98
50.98
49.99
-
Dec 2, 2025
50.44
50.44
50.44
50.44
49.46
-
Dec 1, 2025
50.62
50.62
50.62
50.62
49.64
-
Nov 28, 2025
50.81
50.81
50.81
50.81
49.83
-
Nov 26, 2025
50.65
50.65
50.65
50.65
49.67
-
Nov 25, 2025
50.37
50.37
50.37
50.37
49.39
-
Nov 24, 2025
49.37
49.37
49.37
49.37
48.41
-
Nov 21, 2025
48.98
48.98
48.98
48.98
48.03
-
Nov 20, 2025
47.76
47.76
47.76
47.76
46.84
-
Nov 19, 2025
48.42
48.42
48.42
48.42
47.48
-
Nov 18, 2025
48.51
48.51
48.51
48.51
47.57
-
Nov 17, 2025
48.37
48.37
48.37
48.37
47.43
-
Nov 14, 2025
49.30
49.30
49.30
49.30
48.35
-
Nov 13, 2025
49.49
49.49
49.49
49.49
48.53
-
Nov 12, 2025
50.18
50.18
50.18
50.18
49.21
-
Nov 11, 2025
50.03
50.03
50.03
50.03
49.06
-
Nov 10, 2025
49.86
49.86
49.86
49.86
48.89
-
Nov 7, 2025
49.67
49.67
49.67
49.67
48.71
-
Nov 6, 2025
49.05
49.05
49.05
49.05
48.10
-
Nov 5, 2025
49.59
49.59
49.59
49.59
48.63
-
Nov 4, 2025
49.11
49.11
49.11
49.11
48.16
-
Nov 3, 2025
49.49
49.49
49.49
49.49
48.53
-
Oct 31, 2025
49.59
49.59
49.59
49.59
48.63
-
Oct 30, 2025
49.38
49.38
49.38
49.38
48.42
-
