Vanguard Small Cap Value Index Inv (VISVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.54
-0.11 (-0.22%)
Oct 6, 2025, 4:00 PM EDT
VISVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Oct 2, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 0.28% |
| Oct 1, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 0.36% |
| Sep 30, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 0.28% |
| Sep 29, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -0.60% |
| Sep 26, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.99 | 1.11% |
| Sep 25, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.45 | -1.00% |
| Sep 24, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 49.94 | -0.46% |
| Sep 23, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.17 | 0.02% |
| Sep 22, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.16 | -0.08% |
| Sep 19, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.20 | -0.71% |
| Sep 18, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.56 | 1.38% |
| Sep 17, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 49.87 | -0.06% |
| Sep 16, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 49.90 | -0.38% |
| Sep 15, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.09 | -0.16% |
| Sep 12, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.17 | -1.06% |
| Sep 11, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.71 | 1.70% |
| Sep 10, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 49.86 | -0.08% |
| Sep 9, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 49.90 | -0.77% |
| Sep 8, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.29 | -0.14% |
| Sep 5, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.36 | 0.42% |
| Sep 4, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.15 | 1.27% |
| Sep 3, 2025 | 49.73 | 49.73 | 49.73 | 49.73 | 49.52 | -0.12% |
| Sep 2, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.58 | -0.52% |
| Aug 29, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 49.84 | -0.18% |
| Aug 28, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 49.93 | -0.26% |
| Aug 27, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.06 | 0.60% |
| Aug 26, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.76 | 0.32% |
| Aug 25, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.60 | -0.68% |
| Aug 22, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 49.94 | 3.19% |
| Aug 21, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.40 | -0.18% |
| Aug 20, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.49 | -0.39% |
| Aug 19, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.68 | 0.39% |
| Aug 18, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.49 | 0.04% |
| Aug 15, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.47 | -0.67% |
| Aug 14, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.80 | -1.15% |
| Aug 13, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.37 | 2.06% |
| Aug 12, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.37 | 2.45% |
| Aug 11, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.21 | -0.34% |
| Aug 8, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.37 | 0.17% |
| Aug 7, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.29 | -0.06% |
| Aug 6, 2025 | 47.52 | 47.52 | 47.52 | 47.52 | 47.32 | -0.38% |
| Aug 5, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.50 | 0.38% |
| Aug 4, 2025 | 47.52 | 47.52 | 47.52 | 47.52 | 47.32 | 1.41% |
| Aug 1, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.67 | -1.51% |
| Jul 31, 2025 | 47.58 | 47.58 | 47.58 | 47.58 | 47.38 | -0.90% |
| Jul 30, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 47.81 | -0.91% |
| Jul 29, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.25 | -0.16% |
| Jul 28, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.33 | -0.49% |