VISVX - Vanguard Small Capitalization Value Index Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 201932.0432.0432.0432.0432.04-
Nov 18, 201932.0632.0632.0632.0632.06-
Nov 15, 201932.1432.1432.1432.1432.14-
Nov 14, 201932.0132.0132.0132.0132.01-
Nov 13, 201931.9431.9431.9431.9431.94-
Nov 12, 201932.0432.0432.0432.0432.04-
Nov 11, 201932.1032.1032.1032.1032.10-
Nov 08, 201932.1732.1732.1732.1732.17-
Nov 07, 201932.1232.1232.1232.1232.12-
Nov 06, 201932.0832.0832.0832.0832.08-
Nov 05, 201932.2132.2132.2132.2132.21-
Nov 04, 201932.1932.1932.1932.1932.19-
Nov 01, 201931.8931.8931.8931.8931.89-
Oct 31, 201931.4131.4131.4131.4131.41-
Oct 30, 201931.6431.6431.6431.6431.64-
Oct 29, 201931.7331.7331.7331.7331.73-
Oct 28, 201931.5931.5931.5931.5931.59-
Oct 25, 201931.4131.4131.4131.4131.41-
Oct 24, 201931.2531.2531.2531.2531.25-
Oct 23, 201931.3431.3431.3431.3431.34-
Oct 22, 201931.2531.2531.2531.2531.25-
Oct 21, 201931.1731.1731.1731.1731.17-
Oct 18, 201930.9030.9030.9030.9030.90-
Oct 17, 201930.9330.9330.9330.9330.93-
Oct 16, 201930.6830.6830.6830.6830.68-
Oct 15, 201930.6730.6730.6730.6730.67-
Oct 14, 201930.3930.3930.3930.3930.39-
Oct 11, 201930.5230.5230.5230.5230.52-
Oct 10, 201929.9829.9829.9829.9829.98-
Oct 09, 201929.8229.8229.8229.8229.82-
Oct 08, 201929.6429.6429.6429.6429.64-
Oct 07, 201930.1630.1630.1630.1630.16-
Oct 04, 201930.2830.2830.2830.2830.28-
Oct 03, 201929.9929.9929.9929.9929.99-
Oct 02, 201929.9029.9029.9029.9029.90-
Oct 01, 201930.3230.3230.3230.3230.32-
Sep 30, 201930.8930.8930.8930.8930.89-
Sep 27, 201930.7930.7930.7930.7930.79-
Sep 26, 201930.9430.9430.9430.9430.94-
Sep 25, 201931.1331.1331.1331.1331.13-
Sep 24, 201930.7630.7630.7630.7630.76-
Sep 23, 201931.1031.1031.1031.1031.10-
Sep 20, 201931.0631.0631.0631.0631.06-
Sep 19, 201931.1631.1631.1631.1631.16-
Sep 18, 201931.2531.2531.2531.2531.25-
Sep 17, 201931.3631.3631.3631.3631.36-
Sep 16, 201931.5131.5131.5131.5131.51-
Sep 13, 201931.4431.4431.4431.4431.44-
Sep 13, 20190.109 Dividend
Sep 12, 201931.5031.5031.5031.5031.39-
Sep 11, 201931.5531.5531.5531.5531.44-
Sep 10, 201931.0631.0631.0631.0630.95-
Sep 09, 201930.7330.7330.7330.7330.62-
Sep 06, 201930.2730.2730.2730.2730.17-
Sep 05, 201930.3130.3130.3130.3130.21-
Sep 04, 201929.7929.7929.7929.7929.69-
Sep 03, 201929.4729.4729.4729.4729.37-
Aug 30, 201929.8329.8329.8329.8329.73-
Aug 29, 201929.7629.7629.7629.7629.66-
Aug 28, 201929.2829.2829.2829.2829.18-
Aug 27, 201928.9928.9928.9928.9928.89-
Aug 26, 201929.3429.3429.3429.3429.24-
Aug 23, 201929.1129.1129.1129.1129.01-
Aug 22, 201929.9529.9529.9529.9529.85-
Aug 21, 201929.9029.9029.9029.9029.80-
Aug 20, 201929.7129.7129.7129.7129.61-
Aug 19, 201929.9829.9829.9829.9829.88-
Aug 16, 201929.6629.6629.6629.6629.56-
Aug 15, 201929.0829.0829.0829.0828.98-
Aug 14, 201929.1629.1629.1629.1629.06-
Aug 13, 201930.0330.0330.0330.0329.93-
Aug 12, 201929.7629.7629.7629.7629.66-
Aug 09, 201930.1930.1930.1930.1930.09-
Aug 08, 201930.5830.5830.5830.5830.47-
Aug 07, 201929.9829.9829.9829.9829.88-
Aug 06, 201930.0130.0130.0130.0129.91-
Aug 05, 201929.7429.7429.7429.7429.64-
Aug 02, 201930.6130.6130.6130.6130.50-
Aug 01, 201930.9030.9030.9030.9030.79-
Jul 31, 201931.5431.5431.5431.5431.43-
Jul 30, 201931.7931.7931.7931.7931.68-
Jul 29, 201931.5731.5731.5731.5731.46-
Jul 26, 201931.6931.6931.6931.6931.58-
Jul 25, 201931.4331.4331.4331.4331.32-
Jul 24, 201931.7631.7631.7631.7631.65-
Jul 23, 201931.3031.3031.3031.3031.19-
Jul 22, 201930.9530.9530.9530.9530.84-
Jul 19, 201931.0431.0431.0431.0430.93-
Jul 18, 201931.1431.1431.1431.1431.03-
Jul 17, 201931.0631.0631.0631.0630.95-
Jul 16, 201931.3431.3431.3431.3431.23-
Jul 15, 201931.2931.2931.2931.2931.18-
Jul 12, 201931.4531.4531.4531.4531.34-
Jul 11, 201931.1531.1531.1531.1531.04-
Jul 10, 201931.2531.2531.2531.2531.14-
Jul 09, 201931.2831.2831.2831.2831.17-
Jul 08, 201931.3331.3331.3331.3331.22-
Jul 05, 201931.6031.6031.6031.6031.49-
Jul 03, 201931.5231.5231.5231.5231.41-
Jul 02, 201931.2731.2731.2731.2731.16-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...