Vanguard Small Capitalization Growth Index Fund Investor Shares (VISGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
64.74
-1.81 (-2.72%)
Apr 21, 2025, 4:00 PM EDT
VISGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 26, 2025 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | -1.48% |
| Mar 25, 2025 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | -0.28% |
| Mar 24, 2025 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | 2.92% |
| Mar 21, 2025 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | -0.07% |
| Mar 20, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | -0.63% |
| Mar 19, 2025 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | 1.77% |
| Mar 18, 2025 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | -1.33% |
| Mar 17, 2025 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | 1.51% |
| Mar 14, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 2.90% |
| Mar 13, 2025 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | -2.31% |
| Mar 12, 2025 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | 0.52% |
| Mar 11, 2025 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
| Mar 10, 2025 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | -3.22% |
| Mar 7, 2025 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | 0.33% |
| Mar 6, 2025 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | -2.73% |
| Mar 5, 2025 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | 1.46% |
| Mar 4, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | -0.84% |
| Mar 3, 2025 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | -2.86% |
| Feb 28, 2025 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | 1.09% |
| Feb 27, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | -1.96% |
| Feb 26, 2025 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | 0.54% |
| Feb 25, 2025 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | -1.03% |
| Feb 24, 2025 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | -0.64% |
| Feb 21, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | -3.12% |
| Feb 20, 2025 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | -1.08% |
| Feb 19, 2025 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | -0.67% |
| Feb 18, 2025 | 82.41 | 82.41 | 82.41 | 82.41 | 82.41 | 0.81% |
| Feb 14, 2025 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | 0.12% |
| Feb 13, 2025 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | 1.24% |
| Feb 12, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | -0.30% |