Nasdaq - Delayed Quote
USD
Vanguard MStar Small Cap Value Index (VISVX)
58.73
+0.97
(+1.68%)
As of 8:10:27 AM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
58.73
58.73
58.73
58.73
58.73
-
Oct 28, 2026
57.76
57.76
57.76
57.76
57.76
-
Oct 27, 2026
57.93
57.93
57.93
57.93
57.93
-
Oct 26, 2026
57.81
57.81
57.81
57.81
57.81
-
Oct 23, 2026
57.63
57.63
57.63
57.63
57.63
-
Oct 22, 2026
57.95
57.95
57.95
57.95
57.95
-
Oct 21, 2026
57.37
57.37
57.37
57.37
57.37
-
Oct 20, 2026
57.26
57.26
57.26
57.26
57.26
-
Oct 19, 2026
56.47
56.47
56.47
56.47
56.47
-
Oct 16, 2026
56.72
56.72
56.72
56.72
56.72
-
Oct 15, 2026
56.91
56.91
56.91
56.91
56.91
-
Oct 14, 2026
56.03
56.03
56.03
56.03
56.03
-
Oct 13, 2026
56.51
56.51
56.51
56.51
56.51
-
Oct 12, 2026
56.26
56.26
56.26
56.26
56.26
-
Oct 9, 2026
56.21
56.21
56.21
56.21
56.21
-
Oct 8, 2026
56.10
56.10
56.10
56.10
56.10
-
Oct 7, 2026
55.69
55.69
55.69
55.69
55.69
-
Oct 6, 2026
56.41
56.41
56.41
56.41
56.41
-
Oct 5, 2026
56.29
56.29
56.29
56.29
56.29
-
Oct 2, 2026
56.13
56.13
56.13
56.13
56.13
-
Oct 1, 2026
55.76
55.76
55.76
55.76
55.76
-
Sep 30, 2026
55.37
55.37
55.37
55.37
55.37
-
Sep 29, 2026
55.86
55.86
55.86
55.86
55.86
-
Sep 28, 2026
0.227
Distribution
Fund distributions shown include income and capital gains
Sep 28, 2026
56.07
56.07
56.07
56.07
56.07
-
Sep 25, 2026
56.71
56.71
56.71
56.71
56.48
-
Sep 24, 2026
56.43
56.43
56.43
56.43
56.20
-
Sep 23, 2026
56.77
56.77
56.77
56.77
56.54
-
Sep 22, 2026
57.24
57.24
57.24
57.24
57.01
-
Sep 21, 2026
57.14
57.14
57.14
57.14
56.91
-
Sep 18, 2026
57.02
57.02
57.02
57.02
56.79
-
Sep 17, 2026
57.46
57.46
57.46
57.46
57.23
-
Sep 16, 2026
57.26
57.26
57.26
57.26
57.03
-
Sep 15, 2026
57.74
57.74
57.74
57.74
57.51
-
Sep 14, 2026
57.93
57.93
57.93
57.93
57.70
-
Sep 11, 2026
58.06
58.06
58.06
58.06
57.83
-
Sep 10, 2026
57.60
57.60
57.60
57.60
57.37
-
Sep 9, 2026
58.00
58.00
58.00
58.00
57.77
-
Sep 8, 2026
58.62
58.62
58.62
58.62
58.39
-
Sep 4, 2026
59.23
59.23
59.23
59.23
58.99
-
Sep 3, 2026
59.20
59.20
59.20
59.20
58.96
-
Sep 2, 2026
58.84
58.84
58.84
58.84
58.60
-
Sep 1, 2026
58.39
58.39
58.39
58.39
58.16
-
Aug 31, 2026
58.83
58.83
58.83
58.83
58.59
-
Aug 28, 2026
59.18
59.18
59.18
59.18
58.94
-
Aug 27, 2026
59.54
59.54
59.54
59.54
59.30
-
Aug 26, 2026
59.71
59.71
59.71
59.71
59.47
-
Aug 25, 2026
59.51
59.51
59.51
59.51
59.27
-
Aug 24, 2026
59.57
59.57
59.57
59.57
59.33
-
Aug 21, 2026
59.75
59.75
59.75
59.75
59.51
-
Aug 20, 2026
59.32
59.32
59.32
59.32
59.08
-
Aug 19, 2026
59.96
59.96
59.96
59.96
59.72
-
Aug 18, 2026
59.30
59.30
59.30
59.30
59.06
-
Aug 17, 2026
59.87
59.87
59.87
59.87
59.63
-
Aug 14, 2026
60.36
60.36
60.36
60.36
60.12
-
Aug 13, 2026
60.20
60.20
60.20
60.20
59.96
-
Aug 12, 2026
59.97
59.97
59.97
59.97
59.73
-
Aug 11, 2026
59.86
59.86
59.86
59.86
59.62
-
Aug 10, 2026
59.74
59.74
59.74
59.74
59.50
-
Aug 7, 2026
59.91
59.91
59.91
59.91
59.67
-
Aug 6, 2026
59.57
59.57
59.57
59.57
59.33
-
Aug 5, 2026
59.92
59.92
59.92
59.92
59.68
-
Aug 4, 2026
60.23
60.23
60.23
60.23
59.99
-
Aug 3, 2026
59.38
59.38
59.38
59.38
59.14
-
Jul 31, 2026
58.66
58.66
58.66
58.66
58.43
-
Jul 30, 2026
58.77
58.77
58.77
58.77
58.53
-
Jul 29, 2026
58.77
58.77
58.77
58.77
58.53
-
Jul 28, 2026
59.50
59.50
59.50
59.50
59.26
-
Jul 27, 2026
58.90
58.90
58.90
58.90
58.66
-
Jul 24, 2026
58.57
58.57
58.57
58.57
58.34
-
Jul 23, 2026
58.06
58.06
58.06
58.06
57.83
-
Jul 22, 2026
58.48
58.48
58.48
58.48
58.25
-
Jul 21, 2026
58.38
58.38
58.38
58.38
58.15
-
Jul 20, 2026
58.07
58.07
58.07
58.07
57.84
-
Jul 17, 2026
58.54
58.54
58.54
58.54
58.31
-
Jul 16, 2026
58.93
58.93
58.93
58.93
58.69
-
Jul 15, 2026
58.14
58.14
58.14
58.14
57.91
-
Jul 14, 2026
58.02
58.02
58.02
58.02
57.79
-
Jul 13, 2026
57.98
57.98
57.98
57.98
57.75
-
Jul 10, 2026
58.02
58.02
58.02
58.02
57.79
-
Jul 9, 2026
57.83
57.83
57.83
57.83
57.60
-
Jul 8, 2026
57.31
57.31
57.31
57.31
57.08
-
Jul 7, 2026
58.10
58.10
58.10
58.10
57.87
-
Jul 6, 2026
58.41
58.41
58.41
58.41
58.18
-
Jul 2, 2026
58.34
58.34
58.34
58.34
58.11
-
Jul 1, 2026
58.18
58.18
58.18
58.18
57.95
-
Jun 30, 2026
58.25
58.25
58.25
58.25
58.02
-
Jun 29, 2026
58.27
58.27
58.27
58.27
58.04
-
Jun 26, 2026
0.242
Distribution
Fund distributions shown include income and capital gains
Jun 26, 2026
58.30
58.30
58.30
58.30
58.07
-
Jun 25, 2026
58.11
58.11
58.11
58.11
57.64
-
Jun 24, 2026
57.64
57.64
57.64
57.64
57.17
-
Jun 23, 2026
57.19
57.19
57.19
57.19
56.72
-
Jun 22, 2026
57.29
57.29
57.29
57.29
56.82
-
Jun 18, 2026
57.18
57.18
57.18
57.18
56.71
-
Jun 17, 2026
56.77
56.77
56.77
56.77
56.31
-
Jun 16, 2026
57.67
57.67
57.67
57.67
57.20
-
Jun 15, 2026
57.78
57.78
57.78
57.78
57.31
-
Jun 12, 2026
57.88
57.88
57.88
57.88
57.41
-
Jun 11, 2026
57.36
57.36
57.36
57.36
56.89
-
Jun 10, 2026
56.22
56.22
56.22
56.22
55.76
-
Jun 9, 2026
56.96
56.96
56.96
56.96
56.50
-
Jun 8, 2026
56.26
56.26
56.26
56.26
55.80
-
Jun 5, 2026
56.18
56.18
56.18
56.18
55.72
-
Jun 4, 2026
56.81
56.81
56.81
56.81
56.35
-
Jun 3, 2026
56.39
56.39
56.39
56.39
55.93
-
Jun 2, 2026
56.60
56.60
56.60
56.60
56.14
-
Jun 1, 2026
56.12
56.12
56.12
56.12
55.66
-
May 29, 2026
56.29
56.29
56.29
56.29
55.83
-
May 28, 2026
56.50
56.50
56.50
56.50
56.04
-
May 27, 2026
56.37
56.37
56.37
56.37
55.91
-
May 26, 2026
56.40
56.40
56.40
56.40
55.94
-
May 22, 2026
55.79
55.79
55.79
55.79
55.34
-
May 21, 2026
55.34
55.34
55.34
55.34
54.89
-
May 20, 2026
55.17
55.17
55.17
55.17
54.72
-
May 19, 2026
54.21
54.21
54.21
54.21
53.77
-
May 18, 2026
54.76
54.76
54.76
54.76
54.31
-
May 15, 2026
54.51
54.51
54.51
54.51
54.07
-
May 14, 2026
55.36
55.36
55.36
55.36
54.91
-
May 13, 2026
55.15
55.15
55.15
55.15
54.70
-
May 12, 2026
55.41
55.41
55.41
55.41
54.96
-
May 11, 2026
55.67
55.67
55.67
55.67
55.22
-
May 8, 2026
56.03
56.03
56.03
56.03
55.57
-
May 7, 2026
55.73
55.73
55.73
55.73
55.28
-
May 6, 2026
56.38
56.38
56.38
56.38
55.92
-
May 5, 2026
55.65
55.65
55.65
55.65
55.20
-
May 4, 2026
55.05
55.05
55.05
55.05
54.60
-
May 1, 2026
55.57
55.57
55.57
55.57
55.12
-
Apr 30, 2026
55.74
55.74
55.74
55.74
55.29
-
Apr 29, 2026
54.90
54.90
54.90
54.90
54.45
-
Apr 28, 2026
55.31
55.31
55.31
55.31
54.86
-
Apr 27, 2026
55.54
55.54
55.54
55.54
55.09
-
Apr 24, 2026
55.39
55.39
55.39
55.39
54.94
-
Apr 23, 2026
55.51
55.51
55.51
55.51
55.06
-
Apr 22, 2026
55.49
55.49
55.49
55.49
55.04
-
Apr 21, 2026
55.63
55.63
55.63
55.63
55.18
-
Apr 20, 2026
55.93
55.93
55.93
55.93
55.47
-
Apr 17, 2026
55.69
55.69
55.69
55.69
55.24
-
Apr 16, 2026
54.76
54.76
54.76
54.76
54.31
-
Apr 15, 2026
54.49
54.49
54.49
54.49
54.05
-
Apr 14, 2026
54.63
54.63
54.63
54.63
54.18
-
Apr 13, 2026
54.47
54.47
54.47
54.47
54.03
-
Apr 10, 2026
53.91
53.91
53.91
53.91
53.47
-
Apr 9, 2026
54.19
54.19
54.19
54.19
53.75
-
Apr 8, 2026
54.00
54.00
54.00
54.00
53.56
-
Apr 7, 2026
52.67
52.67
52.67
52.67
52.24
-
Apr 6, 2026
52.63
52.63
52.63
52.63
52.20
-
Apr 2, 2026
52.41
52.41
52.41
52.41
51.98
-
Apr 1, 2026
52.32
52.32
52.32
52.32
51.89
-
Mar 31, 2026
52.09
52.09
52.09
52.09
51.67
-
Mar 30, 2026
50.92
50.92
50.92
50.92
50.50
-
Mar 27, 2026
0.279
Distribution
Fund distributions shown include income and capital gains
Mar 27, 2026
51.13
51.13
51.13
51.13
50.71
-
Mar 26, 2026
52.19
52.19
52.19
52.19
51.49
-
Mar 25, 2026
52.63
52.63
52.63
52.63
51.92
-
Mar 24, 2026
52.20
52.20
52.20
52.20
51.50
-
Mar 23, 2026
51.80
51.80
51.80
51.80
51.10
-
Mar 20, 2026
50.85
50.85
50.85
50.85
50.17
-
Mar 19, 2026
51.82
51.82
51.82
51.82
51.12
-
Mar 18, 2026
51.77
51.77
51.77
51.77
51.07
-
Mar 17, 2026
52.36
52.36
52.36
52.36
51.66
-
Mar 16, 2026
51.94
51.94
51.94
51.94
51.24
-
Mar 13, 2026
51.71
51.71
51.71
51.71
51.01
-
Mar 12, 2026
51.76
51.76
51.76
51.76
51.06
-
Mar 11, 2026
52.58
52.58
52.58
52.58
51.87
-
Mar 10, 2026
52.65
52.65
52.65
52.65
51.94
-
Mar 9, 2026
53.01
53.01
53.01
53.01
52.30
-
Mar 6, 2026
52.79
52.79
52.79
52.79
52.08
-
Mar 5, 2026
53.90
53.90
53.90
53.90
53.17
-
Mar 4, 2026
54.69
54.69
54.69
54.69
53.95
-
Mar 3, 2026
54.48
54.48
54.48
54.48
53.75
-
Mar 2, 2026
55.25
55.25
55.25
55.25
54.51
-
Feb 27, 2026
55.12
55.12
55.12
55.12
54.38
-
Feb 26, 2026
55.64
55.64
55.64
55.64
54.89
-
Feb 25, 2026
55.27
55.27
55.27
55.27
54.53
-
Feb 24, 2026
55.19
55.19
55.19
55.19
54.45
-
Feb 23, 2026
54.76
54.76
54.76
54.76
54.02
-
Feb 20, 2026
55.80
55.80
55.80
55.80
55.05
-
Feb 19, 2026
55.55
55.55
55.55
55.55
54.80
-
Feb 18, 2026
55.62
55.62
55.62
55.62
54.87
-
Feb 17, 2026
55.32
55.32
55.32
55.32
54.58
-
Feb 13, 2026
55.45
55.45
55.45
55.45
54.70
-
Feb 12, 2026
54.92
54.92
54.92
54.92
54.18
-
Feb 11, 2026
55.75
55.75
55.75
55.75
55.00
-
Feb 10, 2026
55.77
55.77
55.77
55.77
55.02
-
Feb 9, 2026
55.60
55.60
55.60
55.60
54.85
-
Feb 6, 2026
55.64
55.64
55.64
55.64
54.89
-
Feb 5, 2026
54.37
54.37
54.37
54.37
53.64
-
Feb 4, 2026
54.77
54.77
54.77
54.77
54.03
-
Feb 3, 2026
54.13
54.13
54.13
54.13
53.40
-
Feb 2, 2026
53.95
53.95
53.95
53.95
53.22
-
Jan 30, 2026
53.51
53.51
53.51
53.51
52.79
-
Jan 29, 2026
53.76
53.76
53.76
53.76
53.04
-
Jan 28, 2026
53.51
53.51
53.51
53.51
52.79
-
Jan 27, 2026
53.72
53.72
53.72
53.72
53.00
-
Jan 26, 2026
53.80
53.80
53.80
53.80
53.08
-
Jan 23, 2026
53.82
53.82
53.82
53.82
53.10
-
Jan 22, 2026
54.44
54.44
54.44
54.44
53.71
-
Jan 21, 2026
54.41
54.41
54.41
54.41
53.68
-
Jan 20, 2026
53.17
53.17
53.17
53.17
52.45
-
Jan 16, 2026
53.96
53.96
53.96
53.96
53.23
-
Jan 15, 2026
54.13
54.13
54.13
54.13
53.40
-
Jan 14, 2026
53.52
53.52
53.52
53.52
52.80
-
Jan 13, 2026
53.22
53.22
53.22
53.22
52.50
-
Jan 12, 2026
53.20
53.20
53.20
53.20
52.48
-
Jan 9, 2026
53.27
53.27
53.27
53.27
52.55
-
Jan 8, 2026
52.87
52.87
52.87
52.87
52.16
-
Jan 7, 2026
52.18
52.18
52.18
52.18
51.48
-
Jan 6, 2026
52.76
52.76
52.76
52.76
52.05
-
Jan 5, 2026
52.04
52.04
52.04
52.04
51.34
-
Jan 2, 2026
51.41
51.41
51.41
51.41
50.72
-
Dec 31, 2025
50.80
50.80
50.80
50.80
50.12
-
Dec 30, 2025
51.28
51.28
51.28
51.28
50.59
-
Dec 29, 2025
51.44
51.44
51.44
51.44
50.75
-
Dec 26, 2025
51.64
51.64
51.64
51.64
50.95
-
Dec 24, 2025
51.66
51.66
51.66
51.66
50.97
-
Dec 23, 2025
51.49
51.49
51.49
51.49
50.80
-
Dec 22, 2025
0.239
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
51.72
51.72
51.72
51.72
51.02
-
Dec 19, 2025
51.61
51.61
51.61
51.61
50.68
-
Dec 18, 2025
51.51
51.51
51.51
51.51
50.58
-
Dec 17, 2025
51.34
51.34
51.34
51.34
50.41
-
Dec 16, 2025
51.38
51.38
51.38
51.38
50.45
-
Dec 15, 2025
51.71
51.71
51.71
51.71
50.78
-
Dec 12, 2025
51.80
51.80
51.80
51.80
50.87
-
Dec 11, 2025
52.29
52.29
52.29
52.29
51.35
-
Dec 10, 2025
51.74
51.74
51.74
51.74
50.81
-
Dec 9, 2025
50.69
50.69
50.69
50.69
49.78
-
Dec 8, 2025
50.71
50.71
50.71
50.71
49.80
-
Dec 5, 2025
51.00
51.00
51.00
51.00
50.08
-
Dec 4, 2025
50.94
50.94
50.94
50.94
50.02
-
Dec 3, 2025
50.89
50.89
50.89
50.89
49.97
-
Dec 2, 2025
50.35
50.35
50.35
50.35
49.44
-
Dec 1, 2025
50.54
50.54
50.54
50.54
49.63
-
Nov 28, 2025
50.73
50.73
50.73
50.73
49.82
-
Nov 26, 2025
50.57
50.57
50.57
50.57
49.66
-
Nov 25, 2025
50.29
50.29
50.29
50.29
49.38
-
Nov 24, 2025
49.29
49.29
49.29
49.29
48.40
-
Nov 21, 2025
48.91
48.91
48.91
48.91
48.03
-
Nov 20, 2025
47.68
47.68
47.68
47.68
46.82
-
Nov 19, 2025
48.35
48.35
48.35
48.35
47.48
-
Nov 18, 2025
48.44
48.44
48.44
48.44
47.57
-
Nov 17, 2025
48.30
48.30
48.30
48.30
47.43
-
Nov 14, 2025
49.23
49.23
49.23
49.23
48.34
-
Nov 13, 2025
49.42
49.42
49.42
49.42
48.53
-
Nov 12, 2025
50.10
50.10
50.10
50.10
49.20
-
Nov 11, 2025
49.96
49.96
49.96
49.96
49.06
-
Nov 10, 2025
49.78
49.78
49.78
49.78
48.88
-
Nov 7, 2025
49.60
49.60
49.60
49.60
48.71
-
Nov 6, 2025
48.97
48.97
48.97
48.97
48.09
-
Nov 5, 2025
49.51
49.51
49.51
49.51
48.62
-
Nov 4, 2025
49.03
49.03
49.03
49.03
48.15
-
Nov 3, 2025
49.41
49.41
49.41
49.41
48.52
-
Oct 31, 2025
49.51
49.51
49.51
49.51
48.62
-
