Vanguard Small Cap Value Index Inv (VISVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.30
-0.93 (-1.89%)
Nov 17, 2025, 9:30 AM EST
VISVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 18, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 0.29% |
| Nov 17, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -1.89% |
| Nov 14, 2025 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | -0.38% |
| Nov 13, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | -1.36% |
| Nov 12, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 0.28% |
| Nov 11, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | 0.36% |
| Nov 10, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | 0.36% |
| Nov 7, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.29% |
| Nov 6, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | -1.09% |
| Nov 5, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 0.98% |
| Nov 4, 2025 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | -0.77% |
| Nov 3, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | -0.20% |
| Oct 31, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 0.43% |
| Oct 30, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -0.72% |
| Oct 29, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | -0.88% |
| Oct 28, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.89% |
| Oct 27, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | 0.26% |
| Oct 24, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 0.44% |
| Oct 23, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.78% |
| Oct 22, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | -0.66% |
| Oct 21, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 0.30% |
| Oct 20, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 1.28% |
| Oct 17, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 0.28% |
| Oct 16, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | -1.38% |
| Oct 15, 2025 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | 0.24% |
| Oct 14, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | 1.30% |
| Oct 13, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 1.74% |
| Oct 10, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | -2.93% |
| Oct 9, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | -1.13% |
| Oct 8, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | 0.54% |
| Oct 7, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | -0.93% |
| Oct 6, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | -0.22% |
| Oct 3, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | 0.58% |
| Oct 2, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 0.28% |
| Oct 1, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 0.36% |
| Sep 30, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 0.28% |
| Sep 29, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -0.60% |
| Sep 26, 2025 | 49.99 | 49.99 | 49.99 | 50.20 | 49.99 | 1.11% |
| Sep 25, 2025 | 49.45 | 49.45 | 49.45 | 49.65 | 49.45 | -1.00% |
| Sep 24, 2025 | 49.94 | 49.94 | 49.94 | 50.15 | 49.94 | -0.46% |
| Sep 23, 2025 | 50.17 | 50.17 | 50.17 | 50.38 | 50.17 | 0.02% |
| Sep 22, 2025 | 50.16 | 50.16 | 50.16 | 50.37 | 50.16 | -0.08% |
| Sep 19, 2025 | 50.20 | 50.20 | 50.20 | 50.41 | 50.20 | -0.71% |
| Sep 18, 2025 | 50.56 | 50.56 | 50.56 | 50.77 | 50.56 | 1.38% |
| Sep 17, 2025 | 49.87 | 49.87 | 49.87 | 50.08 | 49.87 | -0.06% |
| Sep 16, 2025 | 49.90 | 49.90 | 49.90 | 50.11 | 49.90 | -0.38% |
| Sep 15, 2025 | 50.09 | 50.09 | 50.09 | 50.30 | 50.09 | -0.16% |
| Sep 12, 2025 | 50.17 | 50.17 | 50.17 | 50.38 | 50.17 | -1.06% |
| Sep 11, 2025 | 50.71 | 50.71 | 50.71 | 50.92 | 50.71 | 1.70% |
| Sep 10, 2025 | 49.86 | 49.86 | 49.86 | 50.07 | 49.86 | -0.08% |