Vanguard Mega Cap Value Index Fund Institutional Shares (VMVLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
251.20
-3.20 (-1.26%)
Mar 11, 2025, 9:37 AM EST
VMVLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 250.18 | 250.18 | 250.18 | 250.18 | 250.18 | -0.41% |
| Mar 11, 2025 | 251.20 | 251.20 | 251.20 | 251.20 | 251.20 | -1.26% |
| Mar 10, 2025 | 254.40 | 254.40 | 254.40 | 254.40 | 254.40 | -1.24% |
| Mar 7, 2025 | 257.59 | 257.59 | 257.59 | 257.59 | 257.59 | 0.90% |
| Mar 6, 2025 | 255.30 | 255.30 | 255.30 | 255.30 | 255.30 | -0.75% |
| Mar 5, 2025 | 257.23 | 257.23 | 257.23 | 257.23 | 257.23 | 0.76% |
| Mar 4, 2025 | 255.28 | 255.28 | 255.28 | 255.28 | 255.28 | -2.02% |
| Mar 3, 2025 | 260.54 | 260.54 | 260.54 | 260.54 | 260.54 | -0.86% |
| Feb 28, 2025 | 262.80 | 262.80 | 262.80 | 262.80 | 262.80 | 1.47% |
| Feb 27, 2025 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | -0.22% |
| Feb 26, 2025 | 259.56 | 259.56 | 259.56 | 259.56 | 259.56 | -0.38% |
| Feb 25, 2025 | 260.56 | 260.56 | 260.56 | 260.56 | 260.56 | 0.28% |
| Feb 24, 2025 | 259.84 | 259.84 | 259.84 | 259.84 | 259.84 | 0.09% |
| Feb 21, 2025 | 259.61 | 259.61 | 259.61 | 259.61 | 259.61 | -1.11% |
| Feb 20, 2025 | 262.53 | 262.53 | 262.53 | 262.53 | 262.53 | -0.44% |
| Feb 19, 2025 | 263.69 | 263.69 | 263.69 | 263.69 | 263.69 | 0.45% |
| Feb 18, 2025 | 262.51 | 262.51 | 262.51 | 262.51 | 262.51 | 0.55% |
| Feb 14, 2025 | 261.08 | 261.08 | 261.08 | 261.08 | 261.08 | -0.24% |
| Feb 13, 2025 | 261.70 | 261.70 | 261.70 | 261.70 | 261.70 | 0.68% |
| Feb 12, 2025 | 259.94 | 259.94 | 259.94 | 259.94 | 259.94 | -0.45% |
| Feb 11, 2025 | 261.12 | 261.12 | 261.12 | 261.12 | 261.12 | 0.51% |
| Feb 10, 2025 | 259.80 | 259.80 | 259.80 | 259.80 | 259.80 | 0.39% |
| Feb 7, 2025 | 258.78 | 258.78 | 258.78 | 258.78 | 258.78 | -0.69% |
| Feb 6, 2025 | 260.59 | 260.59 | 260.59 | 260.59 | 260.59 | -0.08% |
| Feb 5, 2025 | 260.81 | 260.81 | 260.81 | 260.81 | 260.81 | 0.82% |
| Feb 4, 2025 | 258.69 | 258.69 | 258.69 | 258.69 | 258.69 | 0.01% |
| Feb 3, 2025 | 258.67 | 258.67 | 258.67 | 258.67 | 258.67 | -0.23% |
| Jan 31, 2025 | 259.27 | 259.27 | 259.27 | 259.27 | 259.27 | -0.51% |
| Jan 30, 2025 | 260.59 | 260.59 | 260.59 | 260.59 | 260.59 | 1.00% |
| Jan 29, 2025 | 258.01 | 258.01 | 258.01 | 258.01 | 258.01 | -0.17% |
| Jan 28, 2025 | 258.44 | 258.44 | 258.44 | 258.44 | 258.44 | -0.75% |
| Jan 27, 2025 | 260.38 | 260.38 | 260.38 | 260.38 | 260.38 | 0.31% |
| Jan 24, 2025 | 259.57 | 259.57 | 259.57 | 259.57 | 259.57 | -0.05% |
| Jan 23, 2025 | 259.69 | 259.69 | 259.69 | 259.69 | 259.69 | 0.93% |
| Jan 22, 2025 | 257.29 | 257.29 | 257.29 | 257.29 | 257.29 | -0.41% |
| Jan 21, 2025 | 258.36 | 258.36 | 258.36 | 258.36 | 258.36 | 1.21% |
| Jan 17, 2025 | 255.26 | 255.26 | 255.26 | 255.26 | 255.26 | 0.74% |
| Jan 16, 2025 | 253.38 | 253.38 | 253.38 | 253.38 | 253.38 | 0.49% |
| Jan 15, 2025 | 252.14 | 252.14 | 252.14 | 252.14 | 252.14 | 1.20% |
| Jan 14, 2025 | 249.16 | 249.16 | 249.16 | 249.16 | 249.16 | 0.72% |
| Jan 13, 2025 | 247.37 | 247.37 | 247.37 | 247.37 | 247.37 | 0.93% |
| Jan 10, 2025 | 245.08 | 245.08 | 245.08 | 245.08 | 245.08 | -1.50% |
| Jan 8, 2025 | 248.82 | 248.82 | 248.82 | 248.82 | 248.82 | 0.18% |
| Jan 7, 2025 | 248.37 | 248.37 | 248.37 | 248.37 | 248.37 | -0.04% |
| Jan 6, 2025 | 248.47 | 248.47 | 248.47 | 248.47 | 248.47 | -0.20% |
| Jan 3, 2025 | 248.97 | 248.97 | 248.97 | 248.97 | 248.97 | 0.78% |
| Jan 2, 2025 | 247.05 | 247.05 | 247.05 | 247.05 | 247.05 | -0.14% |
| Dec 31, 2024 | 247.39 | 247.39 | 247.39 | 247.39 | 247.39 | 0.20% |
| Dec 30, 2024 | 246.89 | 246.89 | 246.89 | 246.89 | 246.89 | -1.05% |
| Dec 27, 2024 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | -0.57% |