Vanguard Small Capitalization Value Index Fund Investor Shares (VISVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
43.10
+0.83 (1.96%)
At close: Apr 24, 2025
VISVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | 1.17% |
| Apr 22, 2025 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | 2.65% |
| Apr 21, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -2.02% |
| Apr 17, 2025 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | 0.97% |
| Apr 16, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | -0.96% |
| Apr 15, 2025 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | -0.22% |
| Apr 14, 2025 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | 1.24% |
| Apr 11, 2025 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | 1.31% |
| Apr 10, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | -4.27% |
| Apr 9, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 8.55% |
| Apr 8, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | -2.40% |
| Apr 7, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | -1.31% |
| Apr 4, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | -4.45% |
| Apr 3, 2025 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | -6.73% |
| Apr 2, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 1.54% |
| Apr 1, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | 0.34% |
| Mar 31, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 0.34% |
| Mar 28, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | -1.74% |
| Mar 27, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -1.11% |
| Mar 26, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | -0.26% |
| Mar 25, 2025 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | -0.46% |
| Mar 24, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 2.22% |
| Mar 21, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | -0.66% |
| Mar 20, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -0.68% |
| Mar 19, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 1.08% |
| Mar 18, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | -0.53% |
| Mar 17, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 1.31% |
| 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% |