Vanguard Small Capitalization Value Index Fund Investor Shares (VISVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
52.79
-1.11 (-2.06%)
At close: Mar 6, 2026
VISVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | -2.06% |
| Mar 5, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -1.44% |
| Mar 4, 2026 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | 0.39% |
| Mar 3, 2026 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | -1.39% |
| Mar 2, 2026 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | 0.24% |
| Feb 27, 2026 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | -0.93% |
| Feb 26, 2026 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | 0.67% |
| Feb 25, 2026 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | 0.14% |
| Feb 24, 2026 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | 0.79% |
| Feb 23, 2026 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | -1.86% |
| Feb 20, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 0.45% |
| Feb 19, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | -0.13% |
| Feb 18, 2026 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | 0.54% |
| Feb 17, 2026 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | -0.23% |
| Feb 13, 2026 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | 0.97% |
| Feb 12, 2026 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | -1.49% |
| Feb 11, 2026 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | -0.04% |
| Feb 10, 2026 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | 0.31% |
| Feb 9, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -0.07% |
| Feb 6, 2026 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | 2.34% |
| Feb 5, 2026 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | -0.73% |
| Feb 4, 2026 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | 1.18% |
| Feb 3, 2026 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | 0.33% |
| Feb 2, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | 0.82% |
| Jan 30, 2026 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | -0.47% |
| Jan 29, 2026 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | 0.47% |
| Jan 28, 2026 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | -0.39% |
| Jan 27, 2026 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | -0.15% |
| Jan 26, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -0.04% |
| Jan 23, 2026 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | -1.14% |
| Jan 22, 2026 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | 0.06% |
| Jan 21, 2026 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | 2.33% |
| Jan 20, 2026 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | -1.46% |
| Jan 16, 2026 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | -0.31% |
| Jan 15, 2026 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | 1.14% |
| Jan 14, 2026 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | 0.56% |
| Jan 13, 2026 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | 0.04% |
| Jan 12, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -0.13% |
| Jan 9, 2026 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | 0.76% |
| Jan 8, 2026 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | 1.32% |
| Jan 7, 2026 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | -1.10% |
| Jan 6, 2026 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | 1.38% |
| Jan 5, 2026 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | 1.23% |
| Jan 2, 2026 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | 1.20% |
| Dec 31, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -0.94% |
| Dec 30, 2025 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | -0.31% |
| Dec 29, 2025 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | -0.39% |
| Dec 26, 2025 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | -0.04% |
| Dec 24, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | 0.33% |
| Dec 23, 2025 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | -0.44% |
| Dec 22, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | 0.21% |
| Dec 19, 2025 | 51.37 | 51.37 | 51.37 | 51.61 | 51.37 | 0.19% |
| Dec 18, 2025 | 51.27 | 51.27 | 51.27 | 51.51 | 51.27 | 0.33% |
| Dec 17, 2025 | 51.10 | 51.10 | 51.10 | 51.34 | 51.10 | -0.08% |
| Dec 16, 2025 | 51.14 | 51.14 | 51.14 | 51.38 | 51.14 | -0.64% |
| Dec 15, 2025 | 51.47 | 51.47 | 51.47 | 51.71 | 51.47 | -0.17% |
| Dec 12, 2025 | 51.56 | 51.56 | 51.56 | 51.80 | 51.56 | -0.94% |
| Dec 11, 2025 | 52.05 | 52.05 | 52.05 | 52.29 | 52.05 | 1.06% |
| Dec 10, 2025 | 51.50 | 51.50 | 51.50 | 51.74 | 51.50 | 2.07% |
| Dec 9, 2025 | 50.46 | 50.46 | 50.46 | 50.69 | 50.46 | -0.04% |
| Dec 8, 2025 | 50.48 | 50.48 | 50.48 | 50.71 | 50.47 | -0.57% |
| Dec 5, 2025 | 50.76 | 50.76 | 50.76 | 51.00 | 50.76 | 0.12% |
| Dec 4, 2025 | 50.70 | 50.70 | 50.70 | 50.94 | 50.70 | 0.10% |
| Dec 3, 2025 | 50.65 | 50.65 | 50.65 | 50.89 | 50.65 | 1.07% |
| Dec 2, 2025 | 50.12 | 50.12 | 50.12 | 50.35 | 50.12 | -0.38% |
| Dec 1, 2025 | 50.31 | 50.31 | 50.31 | 50.54 | 50.31 | -0.37% |
| Nov 28, 2025 | 50.50 | 50.50 | 50.50 | 50.73 | 50.49 | 0.32% |
| Nov 26, 2025 | 50.34 | 50.34 | 50.34 | 50.57 | 50.34 | 0.56% |
| Nov 25, 2025 | 50.06 | 50.06 | 50.06 | 50.29 | 50.06 | 2.03% |
| Nov 24, 2025 | 49.06 | 49.06 | 49.06 | 49.29 | 49.06 | 0.78% |
| Nov 21, 2025 | 48.68 | 48.68 | 48.68 | 48.91 | 48.68 | 2.58% |
| Nov 20, 2025 | 47.46 | 47.46 | 47.46 | 47.68 | 47.46 | -1.39% |
| Nov 19, 2025 | 48.13 | 48.13 | 48.13 | 48.35 | 48.13 | -0.19% |
| Nov 18, 2025 | 48.22 | 48.22 | 48.22 | 48.44 | 48.22 | 0.29% |
| Nov 17, 2025 | 48.08 | 48.08 | 48.08 | 48.30 | 48.08 | -1.89% |
| Nov 14, 2025 | 49.00 | 49.00 | 49.00 | 49.23 | 49.00 | -0.38% |
| Nov 13, 2025 | 49.19 | 49.19 | 49.19 | 49.42 | 49.19 | -1.36% |
| Nov 12, 2025 | 49.87 | 49.87 | 49.87 | 50.10 | 49.87 | 0.28% |
| Nov 11, 2025 | 49.73 | 49.73 | 49.73 | 49.96 | 49.73 | 0.36% |
| Nov 10, 2025 | 49.55 | 49.55 | 49.55 | 49.78 | 49.55 | 0.36% |
| Nov 7, 2025 | 49.37 | 49.37 | 49.37 | 49.60 | 49.37 | 1.29% |
| Nov 6, 2025 | 48.74 | 48.74 | 48.74 | 48.97 | 48.74 | -1.09% |
| Nov 5, 2025 | 49.28 | 49.28 | 49.28 | 49.51 | 49.28 | 0.98% |
| Nov 4, 2025 | 48.80 | 48.80 | 48.80 | 49.03 | 48.80 | -0.77% |
| Nov 3, 2025 | 49.18 | 49.18 | 49.18 | 49.41 | 49.18 | -0.20% |
| Oct 31, 2025 | 49.28 | 49.28 | 49.28 | 49.51 | 49.28 | 0.43% |
| Oct 30, 2025 | 49.07 | 49.07 | 49.07 | 49.30 | 49.07 | -0.72% |
| Oct 29, 2025 | 49.43 | 49.43 | 49.43 | 49.66 | 49.43 | -0.88% |
| Oct 28, 2025 | 49.87 | 49.87 | 49.87 | 50.10 | 49.87 | -0.89% |
| Oct 27, 2025 | 50.32 | 50.32 | 50.32 | 50.55 | 50.32 | 0.26% |
| Oct 24, 2025 | 50.19 | 50.19 | 50.19 | 50.42 | 50.19 | 0.44% |
| Oct 23, 2025 | 49.97 | 49.97 | 49.97 | 50.20 | 49.97 | 0.78% |
| Oct 22, 2025 | 49.58 | 49.58 | 49.58 | 49.81 | 49.58 | -0.66% |
| Oct 21, 2025 | 49.91 | 49.91 | 49.91 | 50.14 | 49.91 | 0.30% |
| Oct 20, 2025 | 49.76 | 49.76 | 49.76 | 49.99 | 49.76 | 1.28% |
| Oct 17, 2025 | 49.13 | 49.13 | 49.13 | 49.36 | 49.13 | 0.28% |
| Oct 16, 2025 | 48.99 | 48.99 | 48.99 | 49.22 | 48.99 | -1.38% |
| Oct 15, 2025 | 49.68 | 49.68 | 49.68 | 49.91 | 49.68 | 0.24% |
| Oct 14, 2025 | 49.56 | 49.56 | 49.56 | 49.79 | 49.56 | 1.30% |
| Oct 13, 2025 | 48.92 | 48.92 | 48.92 | 49.15 | 48.92 | 1.74% |