Vanguard Small Capitalization Value Index Fund Investor Shares (VISVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
48.67
-0.33 (-0.67%)
Aug 15, 2025, 4:00 PM EDT
VISVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 14, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.15% |
| Aug 13, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 2.06% |
| Aug 12, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | 2.45% |
| Aug 11, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | -0.34% |
| Aug 8, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 0.17% |
| Aug 7, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | -0.06% |
| Aug 6, 2025 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | -0.38% |
| Aug 5, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 0.38% |
| Aug 4, 2025 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 1.41% |
| Aug 1, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | -1.51% |
| Jul 31, 2025 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | -0.90% |
| Jul 30, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | -0.91% |
| Jul 29, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -0.16% |
| Jul 28, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | -0.49% |
| Jul 25, 2025 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | 0.52% |
| Jul 24, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | -1.16% |
| Jul 23, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 1.05% |
| Jul 22, 2025 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 1.53% |
| Jul 21, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -0.46% |
| Jul 18, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | -0.10% |
| Jul 17, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 1.09% |
| Jul 16, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.53% |
| Jul 15, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | -2.11% |
| Jul 14, 2025 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 0.21% |
| Jul 11, 2025 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | -0.82% |
| Jul 10, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 0.85% |
| Jul 9, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | 0.44% |
| Jul 8, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 0.52% |
| Jul 7, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.18% |
| Jul 3, 2025 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 0.50% |
| Jul 2, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 1.09% |
| Jul 1, 2025 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | 1.80% |
| Jun 30, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | -0.40% |
| Jun 27, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.76 | 0.19% |
| Jun 26, 2025 | 46.87 | 46.87 | 46.87 | 46.87 | 46.67 | 1.43% |
| Jun 25, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.01 | -0.92% |
| Jun 24, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.44 | 0.93% |
| Jun 23, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.01 | 1.09% |
| Jun 20, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.51 | 0.18% |
| Jun 18, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.43 | 0.42% |
| Jun 17, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.24 | -1.02% |
| Jun 16, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.71 | 1.10% |
| Jun 13, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.21 | -1.58% |
| Jun 12, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 45.94 | -0.09% |
| Jun 11, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 45.98 | -0.41% |
| Jun 10, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.17 | 0.43% |
| Jun 9, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 45.97 | 0.37% |
| Jun 6, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.80 | 1.23% |
| Jun 5, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.24 | -0.13% |
| Jun 4, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.30 | -0.48% |