Vanguard Small Capitalization Growth Index Fund Investor Shares (VISGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
94.04
-0.83 (-0.87%)
At close: May 18, 2026
VISGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | -0.68% |
| May 18, 2026 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | -0.87% |
| May 15, 2026 | 94.87 | 94.87 | 94.87 | 94.87 | 94.87 | -2.26% |
| May 14, 2026 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | 0.64% |
| May 13, 2026 | 96.44 | 96.44 | 96.44 | 96.44 | 96.44 | 0.09% |
| May 12, 2026 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | -1.17% |
| May 11, 2026 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | 1.00% |
| May 8, 2026 | 96.52 | 96.52 | 96.52 | 96.52 | 96.52 | 0.59% |
| May 7, 2026 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | -1.72% |
| May 6, 2026 | 97.63 | 97.63 | 97.63 | 97.63 | 97.63 | 1.62% |
| May 5, 2026 | 96.07 | 96.07 | 96.07 | 96.07 | 96.07 | 1.23% |
| May 4, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | 0.07% |
| May 1, 2026 | 94.83 | 94.83 | 94.83 | 94.83 | 94.83 | 0.68% |
| Apr 30, 2026 | 94.19 | 94.19 | 94.19 | 94.19 | 94.19 | 2.35% |
| Apr 29, 2026 | 92.03 | 92.03 | 92.03 | 92.03 | 92.03 | -0.27% |
| Apr 28, 2026 | 92.28 | 92.28 | 92.28 | 92.28 | 92.28 | -1.80% |
| Apr 27, 2026 | 93.97 | 93.97 | 93.97 | 93.97 | 93.97 | -0.31% |
| Apr 24, 2026 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | 0.48% |
| Apr 23, 2026 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | -0.93% |
| Apr 22, 2026 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | 0.53% |
| Apr 21, 2026 | 94.19 | 94.19 | 94.19 | 94.19 | 94.19 | -1.04% |
| Apr 20, 2026 | 95.18 | 95.18 | 95.18 | 95.18 | 95.18 | 0.74% |
| Apr 17, 2026 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | 1.93% |
| Apr 16, 2026 | 92.69 | 92.69 | 92.69 | 92.69 | 92.69 | 0.35% |
| Apr 15, 2026 | 92.37 | 92.37 | 92.37 | 92.37 | 92.37 | 0.51% |
| Apr 14, 2026 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | 1.33% |
| Apr 13, 2026 | 90.69 | 90.69 | 90.69 | 90.69 | 90.69 | 2.17% |
| Apr 10, 2026 | 88.76 | 88.76 | 88.76 | 88.76 | 88.76 | -0.11% |
| Apr 9, 2026 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | -0.37% |
| Apr 8, 2026 | 89.19 | 89.19 | 89.19 | 89.19 | 89.19 | 3.05% |
| Apr 7, 2026 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | -0.12% |
| Apr 6, 2026 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | 0.28% |
| Apr 2, 2026 | 86.41 | 86.41 | 86.41 | 86.41 | 86.41 | 0.78% |
| Apr 1, 2026 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | 0.87% |
| Mar 31, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 4.35% |
| Mar 30, 2026 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | -1.75% |
| Mar 27, 2026 | 82.91 | 82.91 | 82.91 | 82.91 | 82.91 | -2.08% |
| Mar 26, 2026 | 84.67 | 84.67 | 84.67 | 84.67 | 84.60 | -2.60% |
| Mar 25, 2026 | 86.93 | 86.93 | 86.93 | 86.93 | 86.86 | 1.18% |
| Mar 24, 2026 | 85.92 | 85.92 | 85.92 | 85.92 | 85.85 | - |
| Mar 23, 2026 | 85.92 | 85.92 | 85.92 | 85.92 | 85.85 | 2.01% |
| Mar 20, 2026 | 84.23 | 84.23 | 84.23 | 84.23 | 84.16 | -2.93% |
| Mar 19, 2026 | 86.77 | 86.77 | 86.77 | 86.77 | 86.70 | 0.66% |
| Mar 18, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.13 | -1.02% |
| Mar 17, 2026 | 87.09 | 87.09 | 87.09 | 87.09 | 87.02 | 1.17% |
| Mar 16, 2026 | 86.08 | 86.08 | 86.08 | 86.08 | 86.01 | 1.51% |
| Mar 13, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.73 | -0.15% |
| Mar 12, 2026 | 84.93 | 84.93 | 84.93 | 84.93 | 84.86 | -2.70% |
| Mar 11, 2026 | 87.29 | 87.29 | 87.29 | 87.29 | 87.22 | -0.03% |
| Mar 10, 2026 | 87.32 | 87.32 | 87.32 | 87.32 | 87.25 | -0.35% |