Vanguard MStar Small Cap Growth Indx Inv (VISGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
93.00
-2.26 (-2.37%)
At close: Oct 14, 2026
VISGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -2.37% |
| Oct 13, 2026 | 95.26 | 95.26 | 95.26 | 95.26 | 95.26 | -0.58% |
| Oct 12, 2026 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | -1.17% |
| Oct 9, 2026 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | 1.20% |
| Oct 8, 2026 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | -0.42% |
| Oct 7, 2026 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | -1.55% |
| Oct 6, 2026 | 97.71 | 97.71 | 97.71 | 97.71 | 97.71 | 0.03% |
| Oct 5, 2026 | 97.68 | 97.68 | 97.68 | 97.68 | 97.68 | 1.03% |
| Oct 2, 2026 | 96.68 | 96.68 | 96.68 | 96.68 | 96.68 | 1.01% |
| Oct 1, 2026 | 95.71 | 95.71 | 95.71 | 95.71 | 95.71 | 0.78% |
| Sep 30, 2026 | 94.97 | 94.97 | 94.97 | 94.97 | 94.97 | -0.13% |
| Sep 29, 2026 | 95.09 | 95.09 | 95.09 | 95.09 | 95.09 | 0.09% |
| Sep 28, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -0.92% |
| Sep 25, 2026 | 95.93 | 95.93 | 95.93 | 95.93 | 95.88 | 0.02% |
| Sep 24, 2026 | 95.91 | 95.91 | 95.91 | 95.91 | 95.86 | 0.17% |
| Sep 23, 2026 | 95.75 | 95.75 | 95.75 | 95.75 | 95.70 | -1.01% |
| Sep 22, 2026 | 96.73 | 96.73 | 96.73 | 96.73 | 96.68 | 0.65% |
| Sep 21, 2026 | 96.10 | 96.10 | 96.10 | 96.10 | 96.05 | 1.06% |
| Sep 18, 2026 | 95.09 | 95.09 | 95.09 | 95.09 | 95.04 | -0.17% |
| Sep 17, 2026 | 95.25 | 95.25 | 95.25 | 95.25 | 95.20 | 1.16% |
| Sep 16, 2026 | 94.16 | 94.16 | 94.16 | 94.16 | 94.11 | -0.26% |
| Sep 15, 2026 | 94.41 | 94.41 | 94.41 | 94.41 | 94.36 | -0.80% |
| Sep 14, 2026 | 95.17 | 95.17 | 95.17 | 95.17 | 95.12 | -0.66% |
| Sep 11, 2026 | 95.80 | 95.80 | 95.80 | 95.80 | 95.75 | 0.86% |
| Sep 10, 2026 | 94.98 | 94.98 | 94.98 | 94.98 | 94.93 | -1.42% |
| Sep 9, 2026 | 96.35 | 96.35 | 96.35 | 96.35 | 96.30 | -1.46% |
| Sep 8, 2026 | 97.78 | 97.78 | 97.78 | 97.78 | 97.73 | -0.47% |
| Sep 4, 2026 | 98.24 | 98.24 | 98.24 | 98.24 | 98.19 | -0.02% |
| Sep 3, 2026 | 98.26 | 98.26 | 98.26 | 98.26 | 98.21 | 1.04% |
| Sep 2, 2026 | 97.25 | 97.25 | 97.25 | 97.25 | 97.20 | 0.38% |
| Sep 1, 2026 | 96.88 | 96.88 | 96.88 | 96.88 | 96.83 | -1.59% |
| Aug 31, 2026 | 98.44 | 98.44 | 98.44 | 98.44 | 98.39 | -0.43% |
| Aug 28, 2026 | 98.87 | 98.87 | 98.87 | 98.87 | 98.82 | -1.99% |
| Aug 27, 2026 | 100.88 | 100.88 | 100.88 | 100.88 | 100.83 | 0.72% |
| Aug 26, 2026 | 100.16 | 100.16 | 100.16 | 100.16 | 100.11 | 0.15% |
| Aug 25, 2026 | 100.01 | 100.01 | 100.01 | 100.01 | 99.96 | 0.36% |
| Aug 24, 2026 | 99.65 | 99.65 | 99.65 | 99.65 | 99.60 | -1.15% |
| Aug 21, 2026 | 100.81 | 100.81 | 100.81 | 100.81 | 100.76 | 0.70% |
| Aug 20, 2026 | 100.11 | 100.11 | 100.11 | 100.11 | 100.06 | -1.09% |
| Aug 19, 2026 | 101.21 | 101.21 | 101.21 | 101.21 | 101.16 | 0.46% |
| Aug 18, 2026 | 100.75 | 100.75 | 100.75 | 100.75 | 100.70 | -2.16% |
| Aug 17, 2026 | 102.97 | 102.97 | 102.97 | 102.97 | 102.91 | 0.09% |
| Aug 14, 2026 | 102.88 | 102.88 | 102.88 | 102.88 | 102.82 | 0.17% |
| Aug 13, 2026 | 102.71 | 102.71 | 102.71 | 102.71 | 102.65 | 0.57% |
| Aug 12, 2026 | 102.13 | 102.13 | 102.13 | 102.13 | 102.08 | 0.57% |
| Aug 11, 2026 | 101.55 | 101.55 | 101.55 | 101.55 | 101.50 | 0.51% |
| Aug 10, 2026 | 101.04 | 101.04 | 101.04 | 101.04 | 100.99 | -0.37% |
| Aug 7, 2026 | 101.42 | 101.42 | 101.42 | 101.42 | 101.37 | 2.44% |
| Aug 6, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 98.95 | -0.33% |
| Aug 5, 2026 | 99.33 | 99.33 | 99.33 | 99.33 | 99.28 | -0.75% |