Vanguard Small Capitalization Value Index Fund Investor Shares (VISVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
48.27
-0.40 (-0.82%)
Jul 11, 2025, 4:00 PM EDT
VISVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 11, 2025 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | -0.82% |
| Jul 10, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 0.85% |
| Jul 9, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | 0.44% |
| Jul 8, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 0.52% |
| Jul 7, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.18% |
| Jul 3, 2025 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 0.50% |
| Jul 2, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 1.09% |
| Jul 1, 2025 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | 1.80% |
| Jun 30, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | -0.40% |
| Jun 27, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.76 | 0.19% |
| Jun 26, 2025 | 46.87 | 46.87 | 46.87 | 46.87 | 46.67 | 1.43% |
| Jun 25, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.01 | -0.92% |
| Jun 24, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.44 | 0.93% |
| Jun 23, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.01 | 1.09% |
| Jun 20, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.51 | 0.18% |
| Jun 18, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.43 | 0.42% |
| Jun 17, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.24 | -1.02% |
| Jun 16, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.71 | 1.10% |
| Jun 13, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.21 | -1.58% |
| Jun 12, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 45.94 | -0.09% |
| Jun 11, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 45.98 | -0.41% |
| Jun 10, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.17 | 0.43% |
| Jun 9, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 45.97 | 0.37% |
| Jun 6, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.80 | 1.23% |
| Jun 5, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.24 | -0.13% |
| Jun 4, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.30 | -0.48% |
| Jun 3, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.52 | 1.28% |
| Jun 2, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 44.94 | -0.40% |
| May 30, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.12 | -0.48% |
| May 29, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.34 | 0.35% |
| May 28, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.18 | -1.15% |
| May 27, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.71 | 2.36% |
| May 23, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.66 | -0.38% |
| May 22, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 44.82 | -0.09% |
| May 21, 2025 | 45.06 | 45.06 | 45.06 | 45.06 | 44.86 | -2.76% |
| May 20, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.14 | -0.30% |
| May 19, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.28 | -0.30% |
| May 16, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.42 | 0.89% |
| May 15, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.01 | 0.50% |
| May 14, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.78 | -0.82% |
| May 13, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.16 | 0.39% |
| May 12, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 45.98 | 3.66% |
| May 9, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.36 | 0.09% |
| May 8, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 44.32 | 1.62% |
| May 7, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.61 | 0.32% |
| May 6, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.47 | -0.59% |
| May 5, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.73 | -0.54% |
| May 2, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 43.97 | 2.08% |
| May 1, 2025 | 43.26 | 43.26 | 43.26 | 43.26 | 43.07 | 0.16% |
| Apr 30, 2025 | 43.19 | 43.19 | 43.19 | 43.19 | 43.00 | -0.35% |