Vanguard Small Capitalization Value Index Fund Investor Shares (VISVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
55.93
+0.24 (0.43%)
At close: Apr 20, 2026
VISVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 20, 2026 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | 0.43% |
| Apr 17, 2026 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | 1.70% |
| Apr 16, 2026 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | 0.50% |
| Apr 15, 2026 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | -0.26% |
| Apr 14, 2026 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | 0.29% |
| Apr 13, 2026 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | 1.04% |
| Apr 10, 2026 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | -0.52% |
| Apr 9, 2026 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | 0.35% |
| Apr 8, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 2.53% |
| Apr 7, 2026 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | 0.08% |
| Apr 6, 2026 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | 0.42% |
| Apr 2, 2026 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | 0.17% |
| Apr 1, 2026 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | 0.44% |
| Mar 31, 2026 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | 2.30% |
| Mar 30, 2026 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | -0.41% |
| Mar 27, 2026 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | -2.03% |
| Mar 26, 2026 | 52.19 | 52.19 | 52.19 | 52.19 | 51.91 | -0.84% |
| Mar 25, 2026 | 52.63 | 52.63 | 52.63 | 52.63 | 52.35 | 0.82% |
| Mar 24, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 51.92 | 0.77% |
| Mar 23, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.52 | 1.87% |
| Mar 20, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.57 | -1.87% |
| Mar 19, 2026 | 51.82 | 51.82 | 51.82 | 51.82 | 51.54 | 0.10% |
| Mar 18, 2026 | 51.77 | 51.77 | 51.77 | 51.77 | 51.49 | -1.13% |
| Mar 17, 2026 | 52.36 | 52.36 | 52.36 | 52.36 | 52.08 | 0.81% |
| Mar 16, 2026 | 51.94 | 51.94 | 51.94 | 51.94 | 51.66 | 0.44% |
| Mar 13, 2026 | 51.71 | 51.71 | 51.71 | 51.71 | 51.43 | -0.10% |
| Mar 12, 2026 | 51.76 | 51.76 | 51.76 | 51.76 | 51.48 | -1.56% |
| Mar 11, 2026 | 52.58 | 52.58 | 52.58 | 52.58 | 52.30 | -0.13% |
| Mar 10, 2026 | 52.65 | 52.65 | 52.65 | 52.65 | 52.36 | -0.68% |
| Mar 9, 2026 | 53.01 | 53.01 | 53.01 | 53.01 | 52.72 | 0.42% |
| Mar 6, 2026 | 52.79 | 52.79 | 52.79 | 52.79 | 52.50 | -2.06% |
| Mar 5, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.61 | -1.44% |
| Mar 4, 2026 | 54.69 | 54.69 | 54.69 | 54.69 | 54.39 | 0.39% |
| Mar 3, 2026 | 54.48 | 54.48 | 54.48 | 54.48 | 54.19 | -1.39% |
| Mar 2, 2026 | 55.25 | 55.25 | 55.25 | 55.25 | 54.95 | 0.24% |
| Feb 27, 2026 | 55.12 | 55.12 | 55.12 | 55.12 | 54.82 | -0.93% |
| Feb 26, 2026 | 55.64 | 55.64 | 55.64 | 55.64 | 55.34 | 0.67% |
| Feb 25, 2026 | 55.27 | 55.27 | 55.27 | 55.27 | 54.97 | 0.14% |
| Feb 24, 2026 | 55.19 | 55.19 | 55.19 | 55.19 | 54.89 | 0.79% |
| Feb 23, 2026 | 54.76 | 54.76 | 54.76 | 54.76 | 54.46 | -1.86% |
| Feb 20, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.50 | 0.45% |
| Feb 19, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.25 | -0.13% |
| Feb 18, 2026 | 55.62 | 55.62 | 55.62 | 55.62 | 55.32 | 0.54% |
| Feb 17, 2026 | 55.32 | 55.32 | 55.32 | 55.32 | 55.02 | -0.23% |
| Feb 13, 2026 | 55.45 | 55.45 | 55.45 | 55.45 | 55.15 | 0.97% |
| Feb 12, 2026 | 54.92 | 54.92 | 54.92 | 54.92 | 54.62 | -1.49% |
| Feb 11, 2026 | 55.75 | 55.75 | 55.75 | 55.75 | 55.45 | -0.04% |
| Feb 10, 2026 | 55.77 | 55.77 | 55.77 | 55.77 | 55.47 | 0.31% |
| Feb 9, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.30 | -0.07% |
| Feb 6, 2026 | 55.64 | 55.64 | 55.64 | 55.64 | 55.34 | 2.34% |