Vanguard Small Cap Value Index Inv (VISVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
51.80
-0.49 (-0.94%)
At close: Dec 12, 2025
VISVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -0.94% |
| Dec 11, 2025 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | 1.06% |
| Dec 10, 2025 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | 2.07% |
| Dec 9, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | -0.04% |
| Dec 8, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | -0.57% |
| Dec 5, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.12% |
| Dec 4, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 0.10% |
| Dec 3, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | 1.07% |
| Dec 2, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -0.38% |
| Dec 1, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | -0.37% |
| Nov 28, 2025 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | 0.32% |
| Nov 26, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | 0.56% |
| Nov 25, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 2.03% |
| Nov 24, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | 0.78% |
| Nov 21, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | 2.58% |
| Nov 20, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | -1.39% |
| Nov 19, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | -0.19% |
| 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% |