Vanguard Mega Cap Value Index Fund Institutional Shares (VMVLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
263.64
+1.44 (0.55%)
Jul 10, 2025, 4:00 PM EDT
VMVLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 10, 2025 | 263.64 | 263.64 | 263.64 | 263.64 | 263.64 | 0.55% |
| Jul 9, 2025 | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | 0.05% |
| Jul 8, 2025 | 262.07 | 262.07 | 262.07 | 262.07 | 262.07 | -0.14% |
| Jul 7, 2025 | 262.45 | 262.45 | 262.45 | 262.45 | 262.45 | -0.81% |
| Jul 3, 2025 | 264.60 | 264.60 | 264.60 | 264.60 | 264.60 | 0.68% |
| Jul 2, 2025 | 262.82 | 262.82 | 262.82 | 262.82 | 262.82 | - |
| Jul 1, 2025 | 262.82 | 262.82 | 262.82 | 262.82 | 262.82 | 0.96% |
| Jun 30, 2025 | 260.33 | 260.33 | 260.33 | 260.33 | 260.33 | 0.03% |
| Jun 27, 2025 | 260.24 | 260.24 | 260.24 | 260.24 | 258.90 | 0.38% |
| Jun 26, 2025 | 259.25 | 259.25 | 259.25 | 259.25 | 257.91 | 0.69% |
| Jun 25, 2025 | 257.48 | 257.48 | 257.48 | 257.48 | 256.15 | -0.48% |
| Jun 24, 2025 | 258.72 | 258.72 | 258.72 | 258.72 | 257.38 | 0.81% |
| Jun 23, 2025 | 256.63 | 256.63 | 256.63 | 256.63 | 255.31 | 0.69% |
| Jun 20, 2025 | 254.86 | 254.86 | 254.86 | 254.86 | 253.54 | 0.14% |
| Jun 18, 2025 | 254.50 | 254.50 | 254.50 | 254.50 | 253.19 | 0.18% |
| Jun 17, 2025 | 254.05 | 254.05 | 254.05 | 254.05 | 252.74 | -0.84% |
| Jun 16, 2025 | 256.20 | 256.20 | 256.20 | 256.20 | 254.88 | 0.38% |
| Jun 13, 2025 | 255.23 | 255.23 | 255.23 | 255.23 | 253.91 | -0.72% |
| Jun 12, 2025 | 257.08 | 257.08 | 257.08 | 257.08 | 255.75 | 0.58% |
| Jun 11, 2025 | 255.60 | 255.60 | 255.60 | 255.60 | 254.28 | -0.07% |
| Jun 10, 2025 | 255.78 | 255.78 | 255.78 | 255.78 | 254.46 | 0.48% |
| Jun 9, 2025 | 254.56 | 254.56 | 254.56 | 254.56 | 253.25 | 0.06% |
| Jun 6, 2025 | 254.40 | 254.40 | 254.40 | 254.40 | 253.09 | 1.04% |
| Jun 5, 2025 | 251.78 | 251.78 | 251.78 | 251.78 | 250.48 | -0.17% |
| Jun 4, 2025 | 252.22 | 252.22 | 252.22 | 252.22 | 250.92 | -0.45% |
| Jun 3, 2025 | 253.35 | 253.35 | 253.35 | 253.35 | 252.04 | 0.39% |
| Jun 2, 2025 | 252.36 | 252.36 | 252.36 | 252.36 | 251.06 | 0.16% |
| May 30, 2025 | 251.96 | 251.96 | 251.96 | 251.96 | 250.66 | 0.23% |
| May 29, 2025 | 251.37 | 251.37 | 251.37 | 251.37 | 250.07 | 0.45% |
| May 28, 2025 | 250.25 | 250.25 | 250.25 | 250.25 | 248.96 | -0.64% |
| May 27, 2025 | 251.86 | 251.86 | 251.86 | 251.86 | 250.56 | 1.52% |
| May 23, 2025 | 248.10 | 248.10 | 248.10 | 248.10 | 246.82 | -0.15% |
| May 22, 2025 | 248.47 | 248.47 | 248.47 | 248.47 | 247.19 | -0.46% |
| May 21, 2025 | 249.63 | 249.63 | 249.63 | 249.63 | 248.34 | -1.71% |
| May 20, 2025 | 253.98 | 253.98 | 253.98 | 253.98 | 252.67 | -0.15% |
| May 19, 2025 | 254.37 | 254.37 | 254.37 | 254.37 | 253.06 | 0.22% |
| May 16, 2025 | 253.81 | 253.81 | 253.81 | 253.81 | 252.50 | 0.95% |
| May 15, 2025 | 251.42 | 251.42 | 251.42 | 251.42 | 250.12 | 1.10% |
| May 14, 2025 | 248.68 | 248.68 | 248.68 | 248.68 | 247.40 | -0.69% |
| May 13, 2025 | 250.42 | 250.42 | 250.42 | 250.42 | 249.13 | -0.56% |
| May 12, 2025 | 251.82 | 251.82 | 251.82 | 251.82 | 250.52 | 2.03% |
| May 9, 2025 | 246.80 | 246.80 | 246.80 | 246.80 | 245.53 | -0.16% |
| May 8, 2025 | 247.19 | 247.19 | 247.19 | 247.19 | 245.91 | 0.28% |
| May 7, 2025 | 246.51 | 246.51 | 246.51 | 246.51 | 245.24 | 0.70% |
| May 6, 2025 | 244.79 | 244.79 | 244.79 | 244.79 | 243.53 | -0.73% |
| May 5, 2025 | 246.58 | 246.58 | 246.58 | 246.58 | 245.31 | -0.66% |
| May 2, 2025 | 248.22 | 248.22 | 248.22 | 248.22 | 246.94 | 1.49% |
| May 1, 2025 | 244.57 | 244.57 | 244.57 | 244.57 | 243.31 | -0.42% |
| Apr 30, 2025 | 245.60 | 245.60 | 245.60 | 245.60 | 244.33 | 0.27% |
| Apr 29, 2025 | 244.93 | 244.93 | 244.93 | 244.93 | 243.67 | 0.57% |