Vanguard Small Capitalization Value Index Fund Investor Shares (VISVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
45.87
+0.36 (0.79%)
Mar 7, 2025, 5:00 PM EST
VISVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 14, 2025 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | 2.39% |
| Mar 13, 2025 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | -1.44% |
| Mar 12, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.31% |
| Mar 11, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | -0.65% |
| Mar 10, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | -2.05% |
| Mar 7, 2025 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | 0.79% |
| Mar 6, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | -1.15% |
| Mar 5, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 1.12% |
| Mar 4, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | -1.87% |
| Mar 3, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -2.13% |
| Feb 28, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | 0.94% |
| Feb 27, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | -1.01% |
| Feb 26, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -0.04% |
| Feb 25, 2025 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | 0.30% |
| Feb 24, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | -0.13% |
| Feb 21, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | -2.25% |
| Feb 20, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | -0.82% |
| Feb 19, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | -0.43% |
| Feb 18, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 0.57% |
| Feb 14, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| Feb 13, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 1.10% |
| Feb 12, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | -1.05% |
| Feb 11, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 0.06% |
| Feb 10, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 0.04% |
| Feb 7, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | -0.96% |
| Feb 6, 2025 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | 0.08% |
| Feb 5, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 0.53% |
| Feb 4, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | 0.72% |
| Feb 3, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | -1.40% |
| Jan 31, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -0.91% |
| Jan 30, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 1.08% |
| Jan 29, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | -0.30% |
| Jan 28, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | -0.16% |
| Jan 27, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.30% |
| Jan 24, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 0.04% |
| Jan 23, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 0.12% |
| Jan 22, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | -0.70% |
| Jan 21, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 1.55% |
| Jan 17, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 0.45% |
| Jan 16, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 0.54% |
| Jan 15, 2025 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 1.38% |
| Jan 14, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 1.44% |
| Jan 13, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 0.92% |
| Jan 10, 2025 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | -1.64% |
| Jan 8, 2025 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | -0.02% |
| Jan 7, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.50% |
| Jan 6, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -0.02% |
| Jan 3, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 1.06% |
| Jan 2, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | -0.40% |
| Dec 31, 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 0.32% |