Vanguard Small Cap Growth Index Inv (VISGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
| 27 June 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - |
| 26 June 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | - |
| 25 June 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
| 24 June 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - |
| 21 June 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
| 20 June 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - |
| 18 June 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
| 17 June 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | - |
| 14 June 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | - |
| 13 June 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
| 12 June 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
| 11 June 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
| 10 June 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
| 07 June 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | - |
| 06 June 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | - |
| 05 June 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
| 04 June 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | - |
| 03 June 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | - |
| 31 May 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| 30 May 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
| 29 May 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | - |
| 28 May 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
| 24 May 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
| 23 May 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
| 22 May 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | - |
| 21 May 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | - |
| 20 May 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | - |
| 17 May 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - |
| 16 May 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
| 15 May 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | - |
| 14 May 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | - |
| 13 May 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
| 10 May 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
| 09 May 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
| 08 May 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
| 07 May 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | - |
| 06 May 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
| 03 May 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | - |
| 02 May 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
| 01 May 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
| 30 Apr 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - |
| 29 Apr 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
| 26 Apr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 25 Apr 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
| 24 Apr 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
| 23 Apr 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
| 22 Apr 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
| 19 Apr 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| 18 Apr 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
| 17 Apr 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
| 16 Apr 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
| 15 Apr 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | - |
| 12 Apr 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
| 11 Apr 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
| 10 Apr 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
| 09 Apr 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
| 08 Apr 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| 05 Apr 2024 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | - |
| 04 Apr 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | - |
| 03 Apr 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
| 02 Apr 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
| 01 Apr 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - |
| 28 Mar 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | - |
| 27 Mar 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| 26 Mar 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
| 25 Mar 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
| 22 Mar 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
| 21 Mar 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 72.89 | - |
| 21 Mar 2024 | 0.091 Dividend | |||||
| 20 Mar 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.15 | - |
| 19 Mar 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.02 | - |
| 18 Mar 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.68 | - |
| 15 Mar 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.72 | - |
| 14 Mar 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.84 | - |
| 13 Mar 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 71.95 | - |
| 12 Mar 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.83 | - |
| 11 Mar 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.52 | - |
| 08 Mar 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.18 | - |
| 07 Mar 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.46 | - |
| 06 Mar 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.72 | - |
| 05 Mar 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.05 | - |
| 04 Mar 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.27 | - |
| 01 Mar 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.03 | - |
| 29 Feb 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 71.24 | - |
| 28 Feb 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.65 | - |
| 27 Feb 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.87 | - |
| 26 Feb 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.14 | - |
| 23 Feb 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.65 | - |
| 22 Feb 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.56 | - |
| 21 Feb 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.37 | - |
| 20 Feb 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 68.96 | - |
| 16 Feb 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.86 | - |
| 15 Feb 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.65 | - |
| 14 Feb 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.45 | - |
| 13 Feb 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.82 | - |
| 12 Feb 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.78 | - |
| 09 Feb 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.20 | - |
| 08 Feb 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.35 | - |
| 07 Feb 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.31 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.