Vanguard Small Capitalization Value Index Fund Investor Shares (VISVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
55.39
-0.12 (-0.22%)
Apr 24, 2026, 9:30 AM EST
VISVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | 0.27% |
| Apr 24, 2026 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | -0.22% |
| Apr 23, 2026 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | 0.04% |
| Apr 22, 2026 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | -0.25% |
| Apr 21, 2026 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | -0.54% |
| 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% |
| Feb 5, 2026 | 54.37 | 54.37 | 54.37 | 54.37 | 54.08 | -0.73% |
| Feb 4, 2026 | 54.77 | 54.77 | 54.77 | 54.77 | 54.47 | 1.18% |
| Feb 3, 2026 | 54.13 | 54.13 | 54.13 | 54.13 | 53.84 | 0.33% |
| Feb 2, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 53.66 | 0.82% |
| Jan 30, 2026 | 53.51 | 53.51 | 53.51 | 53.51 | 53.22 | -0.47% |
| Jan 29, 2026 | 53.76 | 53.76 | 53.76 | 53.76 | 53.47 | 0.47% |
| Jan 28, 2026 | 53.51 | 53.51 | 53.51 | 53.51 | 53.22 | -0.39% |
| Jan 27, 2026 | 53.72 | 53.72 | 53.72 | 53.72 | 53.43 | -0.15% |
| Jan 26, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.51 | -0.04% |
| Jan 23, 2026 | 53.82 | 53.82 | 53.82 | 53.82 | 53.53 | -1.14% |
| Jan 22, 2026 | 54.44 | 54.44 | 54.44 | 54.44 | 54.15 | 0.06% |
| Jan 21, 2026 | 54.41 | 54.41 | 54.41 | 54.41 | 54.12 | 2.33% |
| Jan 20, 2026 | 53.17 | 53.17 | 53.17 | 53.17 | 52.88 | -1.46% |
| Jan 16, 2026 | 53.96 | 53.96 | 53.96 | 53.96 | 53.67 | -0.31% |
| Jan 15, 2026 | 54.13 | 54.13 | 54.13 | 54.13 | 53.84 | 1.14% |
| Jan 14, 2026 | 53.52 | 53.52 | 53.52 | 53.52 | 53.23 | 0.56% |
| Jan 13, 2026 | 53.22 | 53.22 | 53.22 | 53.22 | 52.93 | 0.04% |
| Jan 12, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 52.91 | -0.13% |
| Jan 9, 2026 | 53.27 | 53.27 | 53.27 | 53.27 | 52.98 | 0.76% |
| Jan 8, 2026 | 52.87 | 52.87 | 52.87 | 52.87 | 52.58 | 1.32% |
| Jan 7, 2026 | 52.18 | 52.18 | 52.18 | 52.18 | 51.90 | -1.10% |
| Jan 6, 2026 | 52.76 | 52.76 | 52.76 | 52.76 | 52.47 | 1.38% |
| Jan 5, 2026 | 52.04 | 52.04 | 52.04 | 52.04 | 51.76 | 1.23% |
| Jan 2, 2026 | 51.41 | 51.41 | 51.41 | 51.41 | 51.13 | 1.20% |
| Dec 31, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.53 | -0.94% |
| Dec 30, 2025 | 51.28 | 51.28 | 51.28 | 51.28 | 51.00 | -0.31% |
| Dec 29, 2025 | 51.44 | 51.44 | 51.44 | 51.44 | 51.16 | -0.39% |
| Dec 26, 2025 | 51.64 | 51.64 | 51.64 | 51.64 | 51.36 | -0.04% |
| Dec 24, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.38 | 0.33% |
| Dec 23, 2025 | 51.49 | 51.49 | 51.49 | 51.49 | 51.21 | -0.44% |
| Dec 22, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.44 | 0.21% |
| Dec 19, 2025 | 51.61 | 51.61 | 51.61 | 51.61 | 51.09 | 0.19% |
| Dec 18, 2025 | 51.51 | 51.51 | 51.51 | 51.51 | 51.00 | 0.33% |
| Dec 17, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 50.83 | -0.08% |
| Dec 16, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | 50.87 | -0.64% |
| Dec 15, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 51.19 | -0.17% |
| Dec 12, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.28 | -0.94% |
| Dec 11, 2025 | 52.29 | 52.29 | 52.29 | 52.29 | 51.77 | 1.06% |
| Dec 10, 2025 | 51.74 | 51.74 | 51.74 | 51.74 | 51.22 | 2.07% |
| Dec 9, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.18 | -0.04% |
| Dec 8, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.20 | -0.57% |
| Dec 5, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.49 | 0.12% |
| Dec 4, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.43 | 0.10% |
| Dec 3, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.38 | 1.07% |
| Dec 2, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 49.85 | -0.38% |