Vanguard Small Capitalization Value Index Fund Investor Shares (VISVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
45.71
+0.08 (0.18%)
At close: Jun 20, 2025
VISVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 20, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 0.18% |
| Jun 18, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | 0.42% |
| Jun 17, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -1.02% |
| Jun 16, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 1.10% |
| Jun 13, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | -1.58% |
| Jun 12, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | -0.09% |
| Jun 11, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | -0.41% |
| Jun 10, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | 0.43% |
| Jun 9, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 0.37% |
| Jun 6, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.23% |
| Jun 5, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -0.13% |
| Jun 4, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.48% |
| Jun 3, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | 1.28% |
| Jun 2, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | -0.40% |
| May 30, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | -0.48% |
| May 29, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | 0.35% |
| May 28, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | -1.15% |
| May 27, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 2.36% |
| May 23, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -0.38% |
| May 22, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | -0.09% |
| May 21, 2025 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | -2.76% |
| May 20, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | -0.30% |
| May 19, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | -0.30% |
| May 16, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 0.89% |
| May 15, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 0.50% |
| May 14, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | -0.82% |
| May 13, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 0.39% |
| May 12, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | 3.66% |
| May 9, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 0.09% |
| May 8, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 1.62% |
| May 7, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.32% |
| May 6, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | -0.59% |
| May 5, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | -0.54% |
| May 2, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | 2.08% |
| May 1, 2025 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | 0.16% |
| Apr 30, 2025 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | -0.35% |
| Apr 29, 2025 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | 0.42% |
| Apr 28, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | 0.51% |
| Apr 25, 2025 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | -0.37% |
| Apr 24, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 1.96% |
| 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% |