Vanguard Small Capitalization Growth Index Fund Investor Shares (VISGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
75.62
-0.14 (-0.18%)
Jun 5, 2025, 4:00 PM EDT
VISGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 1.03% |
| Jun 5, 2025 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | -0.18% |
| Jun 4, 2025 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | 0.42% |
| Jun 3, 2025 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | 1.37% |
| Jun 2, 2025 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | 0.22% |
| May 30, 2025 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | -0.12% |
| May 29, 2025 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | 0.08% |
| May 28, 2025 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | -0.93% |
| May 27, 2025 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | 2.05% |
| May 23, 2025 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | -0.37% |
| May 22, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | -0.04% |
| May 21, 2025 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | -2.74% |
| May 20, 2025 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | -0.11% |
| May 19, 2025 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | -0.47% |
| May 16, 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 1.22% |
| May 15, 2025 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | -0.08% |
| May 14, 2025 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | -0.13% |
| May 13, 2025 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | 0.68% |
| May 12, 2025 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | 3.83% |
| May 9, 2025 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | -0.21% |
| May 8, 2025 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | 1.53% |
| May 7, 2025 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | 0.44% |
| May 6, 2025 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | -1.09% |
| May 5, 2025 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | -0.25% |
| May 2, 2025 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | 2.45% |
| May 1, 2025 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 0.63% |
| Apr 30, 2025 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | -0.36% |
| Apr 29, 2025 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | 0.59% |
| Apr 28, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 0.29% |
| Apr 25, 2025 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 0.22% |
| Apr 24, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 2.44% |
| Apr 23, 2025 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | 1.91% |
| Apr 22, 2025 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | 2.53% |
| Apr 21, 2025 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | -2.72% |
| Apr 17, 2025 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | 0.68% |
| Apr 16, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | -1.43% |
| Apr 15, 2025 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
| Apr 14, 2025 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | 0.95% |
| Apr 11, 2025 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | 1.59% |
| Apr 10, 2025 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | -4.27% |
| Apr 9, 2025 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | 10.48% |
| Apr 8, 2025 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | -2.80% |
| Apr 7, 2025 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | -0.41% |
| Apr 4, 2025 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | -5.38% |
| Apr 3, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -6.65% |
| Apr 2, 2025 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | 1.69% |
| Apr 1, 2025 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | 0.44% |
| Mar 31, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -0.48% |
| Mar 28, 2025 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | -2.17% |
| Mar 27, 2025 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | -0.90% |