Vanguard Mega Cap Value Index Fund Institutional Shares (VMVLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
302.68
+1.93 (0.64%)
At close: Feb 13, 2026
VMVLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 302.68 | 302.68 | 302.68 | 302.68 | 302.68 | 0.64% |
| Feb 12, 2026 | 300.75 | 300.75 | 300.75 | 300.75 | 300.75 | -1.02% |
| Feb 11, 2026 | 303.86 | 303.86 | 303.86 | 303.86 | 303.86 | 0.53% |
| Feb 10, 2026 | 302.27 | 302.27 | 302.27 | 302.27 | 302.27 | -0.24% |
| Feb 9, 2026 | 302.99 | 302.99 | 302.99 | 302.99 | 302.99 | -0.25% |
| Feb 6, 2026 | 303.76 | 303.76 | 303.76 | 303.76 | 303.76 | 1.88% |
| Feb 5, 2026 | 298.15 | 298.15 | 298.15 | 298.15 | 298.15 | -0.37% |
| Feb 4, 2026 | 299.25 | 299.25 | 299.25 | 299.25 | 299.25 | 0.43% |
| Feb 3, 2026 | 297.97 | 297.97 | 297.97 | 297.97 | 297.97 | 0.43% |
| Feb 2, 2026 | 296.68 | 296.68 | 296.68 | 296.68 | 296.68 | 0.96% |
| Jan 30, 2026 | 293.85 | 293.85 | 293.85 | 293.85 | 293.85 | 0.23% |
| Jan 29, 2026 | 293.19 | 293.19 | 293.19 | 293.19 | 293.19 | 0.79% |
| Jan 28, 2026 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | 0.12% |
| Jan 27, 2026 | 290.54 | 290.54 | 290.54 | 290.54 | 290.54 | -0.11% |
| Jan 26, 2026 | 290.86 | 290.86 | 290.86 | 290.86 | 290.86 | 0.31% |
| Jan 23, 2026 | 289.96 | 289.96 | 289.96 | 289.96 | 289.96 | -0.59% |
| Jan 22, 2026 | 291.67 | 291.67 | 291.67 | 291.67 | 291.67 | 0.09% |
| Jan 21, 2026 | 291.42 | 291.42 | 291.42 | 291.42 | 291.42 | 1.37% |
| Jan 20, 2026 | 287.47 | 287.47 | 287.47 | 287.47 | 287.47 | -1.30% |
| Jan 16, 2026 | 291.27 | 291.27 | 291.27 | 291.27 | 291.27 | 0.19% |
| Jan 15, 2026 | 290.71 | 290.71 | 290.71 | 290.71 | 290.71 | 0.33% |
| Jan 14, 2026 | 289.75 | 289.75 | 289.75 | 289.75 | 289.75 | 0.53% |
| Jan 13, 2026 | 288.22 | 288.22 | 288.22 | 288.22 | 288.22 | -0.22% |
| Jan 12, 2026 | 288.85 | 288.85 | 288.85 | 288.85 | 288.85 | 0.08% |
| Jan 9, 2026 | 288.63 | 288.63 | 288.63 | 288.63 | 288.63 | 0.66% |
| Jan 8, 2026 | 286.73 | 286.73 | 286.73 | 286.73 | 286.73 | 0.77% |
| Jan 7, 2026 | 284.55 | 284.55 | 284.55 | 284.55 | 284.55 | -1.11% |
| Jan 6, 2026 | 287.75 | 287.75 | 287.75 | 287.75 | 287.75 | 0.87% |
| Jan 5, 2026 | 285.28 | 285.28 | 285.28 | 285.28 | 285.28 | 0.98% |
| Jan 2, 2026 | 282.50 | 282.50 | 282.50 | 282.50 | 282.50 | 0.93% |
| Dec 31, 2025 | 279.90 | 279.90 | 279.90 | 279.90 | 279.90 | -0.64% |
| Dec 30, 2025 | 281.71 | 281.71 | 281.71 | 281.71 | 281.71 | -0.11% |
| Dec 29, 2025 | 282.03 | 282.03 | 282.03 | 282.03 | 282.03 | -0.10% |
| Dec 26, 2025 | 282.30 | 282.30 | 282.30 | 282.30 | 282.30 | -0.06% |
| Dec 24, 2025 | 282.48 | 282.48 | 282.48 | 282.48 | 282.48 | 0.56% |
| Dec 23, 2025 | 280.90 | 280.90 | 280.90 | 280.90 | 280.90 | 0.09% |
| Dec 22, 2025 | 280.64 | 280.64 | 280.64 | 280.64 | 280.64 | 0.18% |
| Dec 19, 2025 | 278.50 | 278.50 | 278.50 | 280.13 | 278.50 | 0.26% |
| Dec 18, 2025 | 277.79 | 277.79 | 277.79 | 279.41 | 277.79 | -0.05% |
| Dec 17, 2025 | 277.94 | 277.94 | 277.94 | 279.56 | 277.94 | -0.21% |
| Dec 16, 2025 | 278.53 | 278.53 | 278.53 | 280.16 | 278.53 | -0.97% |
| Dec 15, 2025 | 281.27 | 281.27 | 281.27 | 282.91 | 281.27 | 0.38% |
| Dec 12, 2025 | 280.20 | 280.20 | 280.20 | 281.84 | 280.20 | -0.13% |
| Dec 11, 2025 | 280.58 | 280.58 | 280.58 | 282.22 | 280.58 | 0.77% |
| Dec 10, 2025 | 278.44 | 278.44 | 278.44 | 280.07 | 278.44 | 1.29% |
| Dec 9, 2025 | 274.91 | 274.91 | 274.91 | 276.51 | 274.90 | -0.33% |
| Dec 8, 2025 | 275.81 | 275.81 | 275.81 | 277.42 | 275.81 | -0.54% |
| Dec 5, 2025 | 277.32 | 277.32 | 277.32 | 278.94 | 277.32 | -0.14% |
| Dec 4, 2025 | 277.71 | 277.71 | 277.71 | 279.33 | 277.71 | -0.14% |
| Dec 3, 2025 | 278.10 | 278.10 | 278.10 | 279.72 | 278.10 | 0.98% |