Vanguard Small Cap Growth Index Inv (VISGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.86
+0.18 (0.23%)
Aug 21, 2025, 4:00 PM EDT
VISGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | 2.83% |
| Aug 21, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | 0.23% |
| Aug 20, 2025 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | -0.50% |
| Aug 19, 2025 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | -0.98% |
| Aug 18, 2025 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | 0.55% |
| Aug 15, 2025 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | 0.05% |
| Aug 14, 2025 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | -1.34% |
| Aug 13, 2025 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | 1.80% |
| Aug 12, 2025 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | 2.39% |
| Aug 11, 2025 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | -0.31% |
| Aug 8, 2025 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | -0.47% |
| Aug 7, 2025 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | -0.30% |
| Aug 6, 2025 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | -0.16% |
| Aug 5, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | -0.33% |
| Aug 4, 2025 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | 1.73% |
| Aug 1, 2025 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | -1.70% |
| Jul 31, 2025 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | -1.13% |
| Jul 30, 2025 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | 0.30% |
| Jul 29, 2025 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | -0.56% |
| Jul 28, 2025 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | -0.24% |
| Jul 25, 2025 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | 0.71% |
| Jul 24, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | -0.51% |
| Jul 23, 2025 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | 1.10% |
| Jul 22, 2025 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | 0.82% |
| Jul 21, 2025 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | -0.79% |
| Jul 18, 2025 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | -0.19% |
| Jul 17, 2025 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | 1.35% |
| Jul 16, 2025 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 0.81% |
| Jul 15, 2025 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | -1.13% |
| Jul 14, 2025 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | 0.56% |
| Jul 11, 2025 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | -1.28% |
| Jul 10, 2025 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | 0.16% |
| Jul 9, 2025 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | 1.08% |
| Jul 8, 2025 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | 0.40% |
| Jul 7, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -1.09% |
| Jul 3, 2025 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | 1.02% |
| Jul 2, 2025 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | 0.77% |
| Jul 1, 2025 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | -0.13% |
| Jun 30, 2025 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | 0.26% |
| Jun 27, 2025 | 77.66 | 77.66 | 77.66 | 77.66 | 77.56 | 0.14% |
| Jun 26, 2025 | 77.55 | 77.55 | 77.55 | 77.55 | 77.45 | 1.36% |
| Jun 25, 2025 | 76.51 | 76.51 | 76.51 | 76.51 | 76.42 | -1.18% |
| Jun 24, 2025 | 77.42 | 77.42 | 77.42 | 77.42 | 77.33 | 1.37% |
| Jun 23, 2025 | 76.37 | 76.37 | 76.37 | 76.37 | 76.28 | 0.63% |
| Jun 20, 2025 | 75.89 | 75.89 | 75.89 | 75.89 | 75.80 | -0.07% |
| Jun 18, 2025 | 75.94 | 75.94 | 75.94 | 75.94 | 75.85 | 0.61% |
| Jun 17, 2025 | 75.48 | 75.48 | 75.48 | 75.48 | 75.39 | -0.81% |
| Jun 16, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.01 | 1.29% |
| Jun 13, 2025 | 75.13 | 75.13 | 75.13 | 75.13 | 75.04 | -1.64% |
| Jun 12, 2025 | 76.38 | 76.38 | 76.38 | 76.38 | 76.29 | -0.18% |