Skip to main content
Vanguard Small Capitalization Growth Index Fund Investor Shares (VISGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.78
+0.92 (1.17%)
Dec 20, 2024, 4:00 PM EST

VISGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 24, 202480.4080.4080.4080.4080.400.97%
Dec 23, 202479.6379.6379.6379.6379.63-0.19%
Dec 20, 202479.7879.7879.7879.7879.691.17%
Dec 19, 202478.8678.8678.8678.8678.77-0.29%
Dec 18, 202479.0979.0979.0979.0979.00-4.42%
Dec 17, 202482.7582.7582.7582.7582.66-1.02%
Dec 16, 202483.6083.6083.6083.6083.510.84%
Dec 13, 202482.9082.9082.9082.9082.81-0.41%
Dec 12, 202483.2483.2483.2483.2483.15-0.75%
Dec 11, 202483.8783.8783.8783.8783.780.95%
Dec 10, 202483.0883.0883.0883.0882.99-1.05%
Dec 9, 202483.9683.9683.9683.9683.87-1.27%
Dec 6, 202485.0485.0485.0485.0484.950.75%
Dec 5, 202484.4184.4184.4184.4184.32-1.24%
Dec 4, 202485.4785.4785.4785.4785.370.87%
Dec 3, 202484.7384.7384.7384.7384.640.19%
Dec 2, 202484.5784.5784.5784.5784.48-0.12%
Nov 29, 202484.6784.6784.6784.6784.580.42%
Nov 27, 202484.3284.3284.3284.3284.23-0.05%
Nov 26, 202484.3684.3684.3684.3684.27-0.48%
Nov 25, 202484.7784.7784.7784.7784.681.29%
Nov 22, 202483.6983.6983.6983.6983.601.78%
Nov 21, 202482.2382.2382.2382.2382.141.54%
Nov 20, 202480.9880.9880.9880.9880.890.76%
Nov 19, 202480.3780.3780.3780.3780.281.30%
Nov 18, 202479.3479.3479.3479.3479.250.65%
Nov 15, 202478.8378.8378.8378.8378.74-1.56%
Nov 14, 202480.0880.0880.0880.0879.99-1.45%
Nov 13, 202481.2681.2681.2681.2681.17-0.60%
Nov 12, 202481.7581.7581.7581.7581.66-1.11%
Nov 11, 202482.6782.6782.6782.6782.581.37%
Nov 8, 202481.5581.5581.5581.5581.461.35%
Nov 7, 202480.4680.4680.4680.4680.370.73%
Nov 6, 202479.8879.8879.8879.8879.793.75%
Nov 5, 202476.9976.9976.9976.9976.901.80%
Nov 4, 202475.6375.6375.6375.6375.550.29%
Nov 1, 202475.4175.4175.4175.4175.330.53%
Oct 31, 202475.0175.0175.0175.0174.93-1.50%
Oct 30, 202476.1576.1576.1576.1576.07-0.38%
Oct 29, 202476.4476.4476.4476.4476.350.14%
Oct 28, 202476.3376.3376.3376.3376.251.05%
Oct 25, 202475.5475.5475.5475.5475.46-0.01%
Oct 24, 202475.5575.5575.5575.5575.470.47%
Oct 23, 202475.2075.2075.2075.2075.12-0.84%
Oct 22, 202475.8475.8475.8475.8475.76-0.58%
Oct 21, 202476.2876.2876.2876.2876.20-0.84%
Oct 18, 202476.9376.9376.9376.9376.840.29%
Oct 17, 202476.7176.7176.7176.7176.62-0.35%
Oct 16, 202476.9876.9876.9876.9876.890.69%
Oct 15, 202476.4576.4576.4576.4576.36-0.53%
Oct 14, 202476.8676.8676.8676.8676.770.51%
Oct 11, 202476.4776.4776.4776.4776.381.72%
Oct 10, 202475.1875.1875.1875.1875.10-0.34%
Oct 9, 202475.4475.4475.4475.4475.360.59%
Oct 8, 202475.0075.0075.0075.0074.920.55%
Oct 7, 202474.5974.5974.5974.5974.51-0.98%
Oct 4, 202475.3375.3375.3375.3375.251.39%
Oct 3, 202474.3074.3074.3074.3074.22-0.42%
Oct 2, 202474.6174.6174.6174.6174.530.32%
Oct 1, 202474.3774.3774.3774.3774.29-1.12%
Sep 30, 202475.2175.2175.2175.2175.13-0.03%
Sep 27, 202475.2375.2375.2375.2375.150.49%
Sep 26, 202474.8674.8674.8674.8674.780.52%
Sep 25, 202474.4774.4774.4774.4774.33-1.02%
Sep 24, 202475.2475.2475.2475.2475.100.28%
Sep 23, 202475.0375.0375.0375.0374.890.27%
Sep 20, 202474.8374.8374.8374.8374.69-0.44%
Sep 19, 202475.1675.1675.1675.1675.021.84%
Sep 18, 202473.8073.8073.8073.8073.66-0.05%
Sep 17, 202473.8473.8473.8473.8473.700.65%
Sep 16, 202473.3673.3673.3673.3673.220.52%
Sep 13, 202472.9872.9872.9872.9872.841.74%
Sep 12, 202471.7371.7371.7371.7371.591.07%
Sep 11, 202470.9770.9770.9770.9770.841.23%
Sep 10, 202470.1170.1170.1170.1169.98-0.01%
Sep 9, 202470.1270.1270.1270.1269.990.73%
Sep 6, 202469.6169.6169.6169.6169.48-1.69%
Sep 5, 202470.8170.8170.8170.8170.68-0.46%
Sep 4, 202471.1471.1471.1471.1471.01-0.14%
Sep 3, 202471.2471.2471.2471.2471.11-3.04%
Aug 30, 202473.4773.4773.4773.4773.330.49%
Aug 29, 202473.1173.1173.1173.1172.970.70%
Aug 28, 202472.6072.6072.6072.6072.46-1.01%
Aug 27, 202473.3473.3473.3473.3473.20-0.31%
Aug 26, 202473.5773.5773.5773.5773.43-0.37%
Aug 23, 202473.8473.8473.8473.8473.702.31%
Aug 22, 202472.1772.1772.1772.1772.03-0.93%
Aug 21, 202472.8572.8572.8572.8572.711.52%
Aug 20, 202471.7671.7671.7671.7671.62-0.97%
Aug 19, 202472.4672.4672.4672.4672.321.19%
Aug 16, 202471.6171.6171.6171.6171.47-0.01%
Aug 15, 202471.6271.6271.6271.6271.482.26%
Aug 14, 202470.0470.0470.0470.0469.91-0.28%
Aug 13, 202470.2470.2470.2470.2470.111.83%
Aug 12, 202468.9868.9868.9868.9868.85-0.63%
Aug 9, 202469.4269.4269.4269.4269.29-0.07%
Aug 8, 202469.4769.4769.4769.4769.342.75%
Aug 7, 202467.6167.6167.6167.6167.48-1.17%
Aug 6, 202468.4168.4168.4168.4168.281.21%
Aug 5, 202467.5967.5967.5967.5967.46-2.72%