Vanguard Small Capitalization Value Index Fund Investor Shares (VISVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.87
+0.36 (0.79%)
Mar 7, 2025, 5:00 PM EST

VISVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 14, 202544.9144.9144.9144.9144.912.39%
Mar 13, 202543.8643.8643.8643.8643.86-1.44%
Mar 12, 202544.5044.5044.5044.5044.50-0.31%
Mar 11, 202544.6444.6444.6444.6444.64-0.65%
Mar 10, 202544.9344.9344.9344.9344.93-2.05%
Mar 7, 202545.8745.8745.8745.8745.870.79%
Mar 6, 202545.5145.5145.5145.5145.51-1.15%
Mar 5, 202546.0446.0446.0446.0446.041.12%
Mar 4, 202545.5345.5345.5345.5345.53-1.87%
Mar 3, 202546.4046.4046.4046.4046.40-2.13%
Feb 28, 202547.4147.4147.4147.4147.410.94%
Feb 27, 202546.9746.9746.9746.9746.97-1.01%
Feb 26, 202547.4547.4547.4547.4547.45-0.04%
Feb 25, 202547.4747.4747.4747.4747.470.30%
Feb 24, 202547.3347.3347.3347.3347.33-0.13%
Feb 21, 202547.3947.3947.3947.3947.39-2.25%
Feb 20, 202548.4848.4848.4848.4848.48-0.82%
Feb 19, 202548.8848.8848.8848.8848.88-0.43%
Feb 18, 202549.0949.0949.0949.0949.090.57%
Feb 14, 202548.8148.8148.8148.8148.81-
Feb 13, 202548.8148.8148.8148.8148.811.10%
Feb 12, 202548.2848.2848.2848.2848.28-1.05%
Feb 11, 202548.7948.7948.7948.7948.790.06%
Feb 10, 202548.7648.7648.7648.7648.760.04%
Feb 7, 202548.7448.7448.7448.7448.74-0.96%
Feb 6, 202549.2149.2149.2149.2149.210.08%
Feb 5, 202549.1749.1749.1749.1749.170.53%
Feb 4, 202548.9148.9148.9148.9148.910.72%
Feb 3, 202548.5648.5648.5648.5648.56-1.40%
Jan 31, 202549.2549.2549.2549.2549.25-0.91%
Jan 30, 202549.7049.7049.7049.7049.701.08%
Jan 29, 202549.1749.1749.1749.1749.17-0.30%
Jan 28, 202549.3249.3249.3249.3249.32-0.16%
Jan 27, 202549.4049.4049.4049.4049.40-0.30%
Jan 24, 202549.5549.5549.5549.5549.550.04%
Jan 23, 202549.5349.5349.5349.5349.530.12%
Jan 22, 202549.4749.4749.4749.4749.47-0.70%
Jan 21, 202549.8249.8249.8249.8249.821.55%
Jan 17, 202549.0649.0649.0649.0649.060.45%
Jan 16, 202548.8448.8448.8448.8448.840.54%
Jan 15, 202548.5848.5848.5848.5848.581.38%
Jan 14, 202547.9247.9247.9247.9247.921.44%
Jan 13, 202547.2447.2447.2447.2447.240.92%
Jan 10, 202546.8146.8146.8146.8146.81-1.64%
Jan 8, 202547.5947.5947.5947.5947.59-0.02%
Jan 7, 202547.6047.6047.6047.6047.60-0.50%
Jan 6, 202547.8447.8447.8447.8447.84-0.02%
Jan 3, 202547.8547.8547.8547.8547.851.06%
Jan 2, 202547.3547.3547.3547.3547.35-0.40%
Dec 31, 202447.5447.5447.5447.5447.540.32%