Vanguard Mega Cap Value Index Fund Institutional Shares (VMVLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
288.21
+0.66 (0.23%)
At close: Apr 1, 2026
VMVLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 288.21 | 288.21 | 288.21 | 288.21 | 288.21 | 0.23% |
| Mar 31, 2026 | 287.55 | 287.55 | 287.55 | 287.55 | 287.55 | 1.67% |
| Mar 30, 2026 | 282.82 | 282.82 | 282.82 | 282.82 | 282.82 | -0.09% |
| Mar 27, 2026 | 283.08 | 283.08 | 283.08 | 283.08 | 283.08 | -1.50% |
| Mar 26, 2026 | 287.40 | 287.40 | 287.40 | 287.40 | 285.81 | -0.76% |
| Mar 25, 2026 | 289.59 | 289.59 | 289.59 | 289.59 | 287.98 | 0.35% |
| Mar 24, 2026 | 288.59 | 288.59 | 288.59 | 288.59 | 286.99 | 0.46% |
| Mar 23, 2026 | 287.28 | 287.28 | 287.28 | 287.28 | 285.69 | 0.53% |
| Mar 20, 2026 | 285.77 | 285.77 | 285.77 | 285.77 | 284.19 | -0.81% |
| Mar 19, 2026 | 288.09 | 288.09 | 288.09 | 288.09 | 286.49 | -0.27% |
| Mar 18, 2026 | 288.86 | 288.86 | 288.86 | 288.86 | 287.26 | -1.30% |
| Mar 17, 2026 | 292.67 | 292.67 | 292.67 | 292.67 | 291.05 | 0.17% |
| Mar 16, 2026 | 292.17 | 292.17 | 292.17 | 292.17 | 290.55 | 0.68% |
| Mar 13, 2026 | 290.21 | 290.21 | 290.21 | 290.21 | 288.60 | 0.23% |
| Mar 12, 2026 | 289.55 | 289.55 | 289.55 | 289.55 | 287.94 | -1.16% |
| Mar 11, 2026 | 292.96 | 292.96 | 292.96 | 292.96 | 291.34 | -0.21% |
| Mar 10, 2026 | 293.58 | 293.58 | 293.58 | 293.58 | 291.95 | -0.18% |
| Mar 9, 2026 | 294.11 | 294.11 | 294.11 | 294.11 | 292.48 | 0.28% |
| Mar 6, 2026 | 293.29 | 293.29 | 293.29 | 293.29 | 291.66 | -1.07% |
| Mar 5, 2026 | 296.47 | 296.47 | 296.47 | 296.47 | 294.83 | -1.40% |
| Mar 4, 2026 | 300.67 | 300.67 | 300.67 | 300.67 | 299.00 | 0.44% |
| Mar 3, 2026 | 299.36 | 299.36 | 299.36 | 299.36 | 297.70 | -1.16% |
| Mar 2, 2026 | 302.86 | 302.86 | 302.86 | 302.86 | 301.18 | -0.25% |
| Feb 27, 2026 | 303.63 | 303.63 | 303.63 | 303.63 | 301.95 | 0.28% |
| Feb 26, 2026 | 302.77 | 302.77 | 302.77 | 302.77 | 301.09 | -0.04% |
| Feb 25, 2026 | 302.88 | 302.88 | 302.88 | 302.88 | 301.20 | 0.28% |
| Feb 24, 2026 | 302.03 | 302.03 | 302.03 | 302.03 | 300.36 | 0.34% |
| Feb 23, 2026 | 301.01 | 301.01 | 301.01 | 301.01 | 299.34 | -0.77% |
| Feb 20, 2026 | 303.34 | 303.34 | 303.34 | 303.34 | 301.66 | 0.28% |
| Feb 19, 2026 | 302.50 | 302.50 | 302.50 | 302.50 | 300.82 | -0.23% |
| Feb 18, 2026 | 303.20 | 303.20 | 303.20 | 303.20 | 301.52 | 0.37% |
| Feb 17, 2026 | 302.09 | 302.09 | 302.09 | 302.09 | 300.41 | -0.19% |
| Feb 13, 2026 | 302.68 | 302.68 | 302.68 | 302.68 | 301.00 | 0.64% |
| Feb 12, 2026 | 300.75 | 300.75 | 300.75 | 300.75 | 299.08 | -1.02% |
| Feb 11, 2026 | 303.86 | 303.86 | 303.86 | 303.86 | 302.17 | 0.53% |
| Feb 10, 2026 | 302.27 | 302.27 | 302.27 | 302.27 | 300.59 | -0.24% |
| Feb 9, 2026 | 302.99 | 302.99 | 302.99 | 302.99 | 301.31 | -0.25% |
| Feb 6, 2026 | 303.76 | 303.76 | 303.76 | 303.76 | 302.08 | 1.88% |
| Feb 5, 2026 | 298.15 | 298.15 | 298.15 | 298.15 | 296.50 | -0.37% |
| Feb 4, 2026 | 299.25 | 299.25 | 299.25 | 299.25 | 297.59 | 0.43% |
| Feb 3, 2026 | 297.97 | 297.97 | 297.97 | 297.97 | 296.32 | 0.43% |
| Feb 2, 2026 | 296.68 | 296.68 | 296.68 | 296.68 | 295.03 | 0.96% |
| Jan 30, 2026 | 293.85 | 293.85 | 293.85 | 293.85 | 292.22 | 0.23% |
| Jan 29, 2026 | 293.19 | 293.19 | 293.19 | 293.19 | 291.56 | 0.79% |
| Jan 28, 2026 | 290.90 | 290.90 | 290.90 | 290.90 | 289.29 | 0.12% |
| Jan 27, 2026 | 290.54 | 290.54 | 290.54 | 290.54 | 288.93 | -0.11% |
| Jan 26, 2026 | 290.86 | 290.86 | 290.86 | 290.86 | 289.25 | 0.31% |
| Jan 23, 2026 | 289.96 | 289.96 | 289.96 | 289.96 | 288.35 | -0.59% |
| Jan 22, 2026 | 291.67 | 291.67 | 291.67 | 291.67 | 290.05 | 0.09% |
| Jan 21, 2026 | 291.42 | 291.42 | 291.42 | 291.42 | 289.80 | 1.37% |