Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

Vanguard Small Cap Growth Index Inv (VISGX)

67.06
0.00
(0.00%)
As of 8:07:19 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202567.0667.0667.0667.0667.06-
Apr 14, 202567.0667.0667.0667.0667.06-
Apr 11, 202566.4366.4366.4366.4366.43-
Apr 10, 202565.3965.3965.3965.3965.39-
Apr 9, 202568.3168.3168.3168.3168.31-
Apr 8, 202561.8361.8361.8361.8361.83-
Apr 7, 202563.6163.6163.6163.6163.61-
Apr 4, 202563.8763.8763.8763.8763.87-
Apr 3, 202567.5067.5067.5067.5067.50-
Apr 2, 202572.3172.3172.3172.3172.31-
Apr 1, 202571.1171.1171.1171.1171.11-
Mar 31, 202570.8070.8070.8070.8070.80-
Mar 28, 202571.1471.1471.1471.1471.14-
Mar 27, 2025 0.09 Dividend
Mar 27, 202572.7272.7272.7272.7272.72-
Mar 26, 202573.3873.3873.3873.3873.29-
Mar 25, 202574.4874.4874.4874.4874.39-
Mar 24, 202574.6974.6974.6974.6974.60-
Mar 21, 202572.5772.5772.5772.5772.48-
Mar 20, 202572.6272.6272.6272.6272.53-
Mar 19, 202573.0873.0873.0873.0872.99-
Mar 18, 202571.8171.8171.8171.8171.72-
Mar 17, 202572.7872.7872.7872.7872.69-
Mar 14, 202571.7071.7071.7071.7071.61-
Mar 13, 202569.6869.6869.6869.6869.60-
Mar 12, 202571.3371.3371.3371.3371.25-
Mar 11, 202570.9670.9670.9670.9670.88-
Mar 10, 202570.9670.9670.9670.9670.88-
Mar 7, 202573.3273.3273.3273.3273.23-
Mar 6, 202573.0873.0873.0873.0872.99-
Mar 5, 202575.1375.1375.1375.1375.04-
Mar 4, 202574.0574.0574.0574.0573.96-
Mar 3, 202574.6874.6874.6874.6874.59-
Feb 28, 202576.8876.8876.8876.8876.79-
Feb 27, 202576.0576.0576.0576.0575.96-
Feb 26, 202577.5777.5777.5777.5777.48-
Feb 25, 202577.1577.1577.1577.1577.06-
Feb 24, 202577.9577.9577.9577.9577.86-
Feb 21, 202578.4578.4578.4578.4578.36-
Feb 20, 202580.9880.9880.9880.9880.88-
Feb 19, 202581.8681.8681.8681.8681.76-
Feb 18, 202582.4182.4182.4182.4182.31-
Feb 14, 202581.7581.7581.7581.7581.65-
Feb 13, 202581.6581.6581.6581.6581.55-
Feb 12, 202580.6580.6580.6580.6580.55-
Feb 11, 202580.8980.8980.8980.8980.79-
Feb 10, 202581.9181.9181.9181.9181.81-
Feb 7, 202581.6181.6181.6181.6181.51-
Feb 6, 202582.5182.5182.5182.5182.41-
Feb 5, 202582.9082.9082.9082.9082.80-
Feb 4, 202581.9681.9681.9681.9681.86-
Feb 3, 202581.2781.2781.2781.2781.17-
Jan 31, 202582.0482.0482.0482.0481.94-
Jan 30, 202582.8582.8582.8582.8582.75-
Jan 29, 202581.7881.7881.7881.7881.68-
Jan 28, 202582.2482.2482.2482.2482.14-
Jan 27, 202581.3981.3981.3981.3981.29-
Jan 24, 202583.0283.0283.0283.0282.92-
Jan 23, 202583.3383.3383.3383.3383.23-
Jan 22, 202582.8182.8182.8182.8182.71-
Jan 21, 202583.0083.0083.0083.0082.90-
Jan 17, 202581.5381.5381.5381.5381.43-
Jan 16, 202581.2581.2581.2581.2581.15-
Jan 15, 202580.7080.7080.7080.7080.60-
Jan 14, 202579.5079.5079.5079.5079.41-
Jan 13, 202578.9278.9278.9278.9278.83-
Jan 10, 202579.8279.8279.8279.8279.73-
Jan 8, 202579.8279.8279.8279.8279.73-
Jan 7, 202579.9179.9179.9179.9179.82-
Jan 6, 202580.7880.7880.7880.7880.68-
Jan 3, 202580.4980.4980.4980.4980.39-
Jan 2, 202578.9178.9178.9178.9178.82-
Dec 31, 202478.7278.7278.7278.7278.63-
Dec 30, 202478.8478.8478.8478.8478.75-
Dec 27, 202479.6779.6779.6779.6779.58-
Dec 26, 202480.7980.7980.7980.7980.69-
Dec 24, 202480.4080.4080.4080.4080.30-
Dec 23, 2024 0.09 Dividend
Dec 23, 202479.6379.6379.6379.6379.54-
Dec 20, 202479.7879.7879.7879.7879.60-
Dec 19, 202478.8678.8678.8678.8678.68-
Dec 18, 202479.0979.0979.0979.0978.91-
Dec 17, 202482.7582.7582.7582.7582.56-
Dec 16, 202483.6083.6083.6083.6083.41-
Dec 13, 202482.9082.9082.9082.9082.71-
Dec 12, 202483.2483.2483.2483.2483.05-
Dec 11, 202483.8783.8783.8783.8783.68-
Dec 10, 202483.0883.0883.0883.0882.89-
Dec 9, 202483.9683.9683.9683.9683.77-
Dec 6, 202485.0485.0485.0485.0484.84-
Dec 5, 202484.4184.4184.4184.4184.22-
Dec 4, 202485.4785.4785.4785.4785.27-
Dec 3, 202484.7384.7384.7384.7384.54-
Dec 2, 202484.5784.5784.5784.5784.38-
Nov 29, 202484.6784.6784.6784.6784.48-
Nov 27, 202484.3284.3284.3284.3284.13-
Nov 26, 202484.3684.3684.3684.3684.17-
Nov 25, 202484.7784.7784.7784.7784.58-
Nov 22, 202483.6983.6983.6983.6983.50-
Nov 21, 202482.2382.2382.2382.2382.04-
Nov 20, 202480.9880.9880.9880.9880.79-
Nov 19, 202480.3780.3780.3780.3780.19-
Nov 18, 202479.3479.3479.3479.3479.16-
Nov 15, 202478.8378.8378.8378.8378.65-
Nov 14, 202480.0880.0880.0880.0879.90-
Nov 13, 202481.2681.2681.2681.2681.07-
Nov 12, 202481.7581.7581.7581.7581.56-
Nov 11, 202482.6782.6782.6782.6782.48-
Nov 8, 202481.5581.5581.5581.5581.36-
Nov 7, 202480.4680.4680.4680.4680.27-
Nov 6, 202479.8879.8879.8879.8879.70-
Nov 5, 202476.9976.9976.9976.9976.81-
Nov 4, 202475.6375.6375.6375.6375.46-
Nov 1, 202475.4175.4175.4175.4175.24-
Oct 31, 202475.0175.0175.0175.0174.84-
Oct 30, 202476.1576.1576.1576.1575.97-
Oct 29, 202476.4476.4476.4476.4476.26-
Oct 28, 202476.3376.3376.3376.3376.15-
Oct 25, 202475.5475.5475.5475.5475.37-
Oct 24, 202475.5575.5575.5575.5575.38-
Oct 23, 202475.2075.2075.2075.2075.03-
Oct 22, 202475.8475.8475.8475.8475.67-
Oct 21, 202476.2876.2876.2876.2876.10-
Oct 18, 202476.9376.9376.9376.9376.75-
Oct 17, 202476.7176.7176.7176.7176.53-
Oct 16, 202476.9876.9876.9876.9876.80-
Oct 15, 202476.4576.4576.4576.4576.27-
Oct 14, 202476.8676.8676.8676.8676.68-
Oct 11, 202476.4776.4776.4776.4776.29-
Oct 10, 202475.1875.1875.1875.1875.01-
Oct 9, 202475.4475.4475.4475.4475.27-
Oct 8, 202475.0075.0075.0075.0074.83-
Oct 7, 202474.5974.5974.5974.5974.42-
Oct 4, 202475.3375.3375.3375.3375.16-
Oct 3, 202474.3074.3074.3074.3074.13-
Oct 2, 202474.6174.6174.6174.6174.44-
Oct 1, 202474.3774.3774.3774.3774.20-
Sep 30, 202475.2175.2175.2175.2175.04-
Sep 27, 202475.2375.2375.2375.2375.06-
Sep 26, 2024 0.06 Dividend
Sep 26, 202474.8674.8674.8674.8674.69-
Sep 25, 202474.4774.4774.4774.4774.24-
Sep 24, 202475.2475.2475.2475.2475.01-
Sep 23, 202475.0375.0375.0375.0374.80-
Sep 20, 202474.8374.8374.8374.8374.60-
Sep 19, 202475.1675.1675.1675.1674.93-
Sep 18, 202473.8073.8073.8073.8073.57-
Sep 17, 202473.8473.8473.8473.8473.61-
Sep 16, 202473.3673.3673.3673.3673.13-
Sep 13, 202472.9872.9872.9872.9872.75-
Sep 12, 202471.7371.7371.7371.7371.51-
Sep 11, 202470.9770.9770.9770.9770.75-
Sep 10, 202470.1170.1170.1170.1169.89-
Sep 9, 202470.1270.1270.1270.1269.90-
Sep 6, 202469.6169.6169.6169.6169.39-
Sep 5, 202470.8170.8170.8170.8170.59-
Sep 4, 202471.1471.1471.1471.1470.92-
Sep 3, 202471.2471.2471.2471.2471.02-
Aug 30, 202473.4773.4773.4773.4773.24-
Aug 29, 202473.1173.1173.1173.1172.88-
Aug 28, 202472.6072.6072.6072.6072.38-
Aug 27, 202473.3473.3473.3473.3473.11-
Aug 26, 202473.5773.5773.5773.5773.34-
Aug 23, 202473.8473.8473.8473.8473.61-
Aug 22, 202472.1772.1772.1772.1771.95-
Aug 21, 202472.8572.8572.8572.8572.62-
Aug 20, 202471.7671.7671.7671.7671.54-
Aug 19, 202472.4672.4672.4672.4672.24-
Aug 16, 202471.6171.6171.6171.6171.39-
Aug 15, 202471.6271.6271.6271.6271.40-
Aug 14, 202470.0470.0470.0470.0469.82-
Aug 13, 202470.2470.2470.2470.2470.02-
Aug 12, 202468.9868.9868.9868.9868.77-
Aug 9, 202469.4269.4269.4269.4269.21-
Aug 8, 202469.4769.4769.4769.4769.26-
Aug 7, 202467.6167.6167.6167.6167.40-
Aug 6, 202468.4168.4168.4168.4168.20-
Aug 5, 202467.5967.5967.5967.5967.38-
Aug 2, 202469.4869.4869.4869.4869.27-
Aug 1, 202471.7471.7471.7471.7471.52-
Jul 31, 202473.4973.4973.4973.4973.26-
Jul 30, 202472.8872.8872.8872.8872.65-
Jul 29, 202472.9972.9972.9972.9972.76-
Jul 26, 202473.2773.2773.2773.2773.04-
Jul 25, 202472.0072.0072.0072.0071.78-
Jul 24, 202471.4671.4671.4671.4671.24-
Jul 23, 202473.4173.4173.4173.4173.18-
Jul 22, 202473.2273.2273.2273.2272.99-
Jul 19, 202472.2672.2672.2672.2672.04-
Jul 18, 202472.4872.4872.4872.4872.26-
Jul 17, 202473.7773.7773.7773.7773.54-
Jul 16, 202475.3275.3275.3275.3275.09-
Jul 15, 202473.4473.4473.4473.4473.21-
Jul 12, 202472.6172.6172.6172.6172.39-
Jul 11, 202471.7371.7371.7371.7371.51-
Jul 10, 202470.2170.2170.2170.2169.99-
Jul 9, 202469.7469.7469.7469.7469.52-
Jul 8, 202470.3270.3270.3270.3270.10-
Jul 5, 202470.1670.1670.1670.1669.94-
Jul 3, 202470.2170.2170.2170.2169.99-
Jul 2, 202469.9269.9269.9269.9269.70-
Jul 1, 202469.7769.7769.7769.7769.55-
Jun 28, 202470.3270.3270.3270.3270.10-
Jun 27, 2024 0.09 Dividend
Jun 27, 202470.2670.2670.2670.2670.04-
Jun 26, 202469.6969.6969.6969.6969.38-
Jun 25, 202469.7469.7469.7469.7469.43-
Jun 24, 202470.0170.0170.0170.0169.70-
Jun 21, 202469.9269.9269.9269.9269.61-
Jun 20, 202469.5469.5469.5469.5469.23-
Jun 18, 202469.9369.9369.9369.9369.62-
Jun 17, 202469.7769.7769.7769.7769.46-
Jun 14, 202469.3769.3769.3769.3769.06-
Jun 13, 202470.2970.2970.2970.2969.98-
Jun 12, 202470.9670.9670.9670.9670.65-
Jun 11, 202469.8469.8469.8469.8469.53-
Jun 10, 202469.9569.9569.9569.9569.64-
Jun 7, 202469.3969.3969.3969.3969.08-
Jun 6, 202470.1270.1270.1270.1269.81-
Jun 5, 202470.4470.4470.4470.4470.13-
Jun 4, 202469.2169.2169.2169.2168.90-
Jun 3, 202469.9869.9869.9869.9869.67-
May 31, 202470.4070.4070.4070.4070.09-
May 30, 202470.1470.1470.1470.1469.83-
May 29, 202470.0770.0770.0770.0769.76-
May 28, 202470.9470.9470.9470.9470.63-
May 24, 202471.1771.1771.1771.1770.86-
May 23, 202470.3670.3670.3670.3670.05-
May 22, 202471.4771.4771.4771.4771.15-
May 21, 202471.8771.8771.8771.8771.55-
May 20, 202472.2172.2172.2172.2171.89-
May 17, 202471.7971.7971.7971.7971.47-
May 16, 202471.7271.7271.7271.7271.40-
May 15, 202472.4172.4172.4172.4172.09-
May 14, 202471.5471.5471.5471.5471.22-
May 13, 202470.7070.7070.7070.7070.39-
May 10, 202470.6570.6570.6570.6570.34-
May 9, 202470.9770.9770.9770.9770.66-
May 8, 202470.2270.2270.2270.2269.91-
May 7, 202470.9270.9270.9270.9270.61-
May 6, 202470.8670.8670.8670.8670.55-
May 3, 202469.7669.7669.7669.7669.45-
May 2, 202469.0369.0369.0369.0368.72-
May 1, 202468.0868.0868.0868.0867.78-
Apr 30, 202467.9967.9967.9967.9967.69-
Apr 29, 202469.4069.4069.4069.4069.09-
Apr 26, 202469.0069.0069.0069.0068.69-
Apr 25, 202468.4068.4068.4068.4068.10-
Apr 24, 202468.7268.7268.7268.7268.42-
Apr 23, 202468.8168.8168.8168.8168.51-
Apr 22, 202467.5367.5367.5367.5367.23-
Apr 19, 202466.8066.8066.8066.8066.50-
Apr 18, 202467.1067.1067.1067.1066.80-
Apr 17, 202467.4267.4267.4267.4267.12-
Apr 16, 202468.1168.1168.1168.1167.81-

Related Tickers