Vanguard Small Capitalization Value Index Fund Investor Shares (VISVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
47.36
-0.20 (-0.42%)
Dec 19, 2024, 4:00 PM EST
VISVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 1.03% |
| Dec 19, 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | -0.42% |
| Dec 18, 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | -3.76% |
| Dec 17, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | -1.24% |
| Dec 16, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | -0.10% |
| Dec 13, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | -0.54% |
| Dec 12, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | -0.67% |
| Dec 11, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 0.40% |
| Dec 10, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.61% |
| Dec 9, 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | -0.35% |
| Dec 6, 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | -0.08% |
| Dec 5, 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | -0.74% |
| Dec 4, 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | 0.10% |
| Dec 3, 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | -0.58% |
| Dec 2, 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | -0.23% |
| Nov 29, 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | 0.14% |
| Nov 27, 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | -0.15% |
| Nov 26, 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | -0.54% |
| Nov 25, 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | 1.50% |
| Nov 22, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 1.36% |
| Nov 21, 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | 1.65% |
| Nov 20, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | 0.30% |
| Nov 19, 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | -0.12% |
| Nov 18, 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 0.14% |
| Nov 15, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | -0.68% |
| Nov 14, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | -0.91% |
| Nov 13, 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | -0.40% |
| Nov 12, 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | -1.25% |
| Nov 11, 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | 1.04% |
| Nov 8, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | 0.36% |
| Nov 7, 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | -0.30% |
| Nov 6, 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | 4.49% |
| Nov 5, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 1.48% |
| Nov 4, 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | 0.36% |
| Nov 1, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| Oct 31, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | -1.35% |
| Oct 30, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 0.29% |
| Oct 29, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | -0.19% |
| Oct 28, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 1.24% |
| Oct 25, 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -0.81% |
| Oct 24, 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 0.21% |
| Oct 23, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | -0.42% |
| Oct 22, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -0.52% |
| Oct 21, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -1.55% |
| Oct 18, 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | 0.06% |
| Oct 17, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 0.06% |
| Oct 16, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 1.22% |
| Oct 15, 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | 0.08% |
| Oct 14, 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | 0.64% |
| Oct 11, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | 1.54% |
| Oct 10, 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | -0.50% |
| Oct 9, 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | 0.48% |
| Oct 8, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | -0.13% |
| Oct 7, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.71% |
| Oct 4, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 1.06% |
| Oct 3, 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | -0.46% |
| Oct 2, 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | -0.27% |
| Oct 1, 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | -1.00% |
| Sep 30, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 0.21% |
| Sep 27, 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 0.38% |
| Sep 26, 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | 0.50% |
| Sep 25, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.46 | -0.96% |
| Sep 24, 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 47.92 | 0.10% |
| Sep 23, 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 47.87 | 0.31% |
| Sep 20, 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.72 | -0.85% |
| Sep 19, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.12 | 1.68% |
| Sep 18, 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.33 | 0.13% |
| Sep 17, 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.27 | 0.49% |
| Sep 16, 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.04 | 0.77% |
| Sep 13, 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.68 | 2.05% |
| Sep 12, 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.74 | 0.99% |
| Sep 11, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.30 | 0.04% |
| Sep 10, 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.28 | -0.31% |
| Sep 9, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.42 | 0.29% |
| Sep 6, 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.29 | -1.43% |
| Sep 5, 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 45.94 | -0.58% |
| Sep 4, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.21 | -0.28% |
| Sep 3, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.34 | -2.25% |
| Aug 30, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.41 | 0.76% |
| Aug 29, 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.05 | 0.40% |
| Aug 28, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 46.86 | -0.25% |
| Aug 27, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 46.98 | -0.36% |
| Aug 26, 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.15 | -0.17% |
| Aug 23, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.23 | 2.55% |
| Aug 22, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.05 | -0.49% |
| Aug 21, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.28 | 1.11% |
| Aug 20, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.77 | -0.93% |
| Aug 19, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.20 | 0.83% |
| Aug 16, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 45.82 | 0.26% |
| Aug 15, 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.70 | 1.86% |
| Aug 14, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 44.87 | -0.02% |
| Aug 13, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 44.88 | 1.42% |
| Aug 12, 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.25 | -0.94% |
| Aug 9, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.67 | 0.13% |
| Aug 8, 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.61 | 2.05% |
| Aug 7, 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.71 | -0.90% |
| Aug 6, 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.11 | 1.03% |
| Aug 5, 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.66 | -2.88% |
| Aug 2, 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 44.96 | -2.90% |
| Aug 1, 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.30 | -2.13% |