Vanguard Mega Cap Value Index Fund Institutional Shares (VMVLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
253.35
+0.99 (0.39%)
Jun 3, 2025, 4:00 PM EDT
VMVLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 252.22 | 252.22 | 252.22 | 252.22 | 252.22 | -0.45% |
| Jun 3, 2025 | 253.35 | 253.35 | 253.35 | 253.35 | 253.35 | 0.39% |
| Jun 2, 2025 | 252.36 | 252.36 | 252.36 | 252.36 | 252.36 | 0.16% |
| May 30, 2025 | 251.96 | 251.96 | 251.96 | 251.96 | 251.96 | 0.23% |
| May 29, 2025 | 251.37 | 251.37 | 251.37 | 251.37 | 251.37 | 0.45% |
| May 28, 2025 | 250.25 | 250.25 | 250.25 | 250.25 | 250.25 | -0.64% |
| May 27, 2025 | 251.86 | 251.86 | 251.86 | 251.86 | 251.86 | 1.52% |
| May 23, 2025 | 248.10 | 248.10 | 248.10 | 248.10 | 248.10 | -0.15% |
| May 22, 2025 | 248.47 | 248.47 | 248.47 | 248.47 | 248.47 | -0.46% |
| May 21, 2025 | 249.63 | 249.63 | 249.63 | 249.63 | 249.63 | -1.71% |
| May 20, 2025 | 253.98 | 253.98 | 253.98 | 253.98 | 253.98 | -0.15% |
| May 19, 2025 | 254.37 | 254.37 | 254.37 | 254.37 | 254.37 | 0.22% |
| May 16, 2025 | 253.81 | 253.81 | 253.81 | 253.81 | 253.81 | 0.95% |
| May 15, 2025 | 251.42 | 251.42 | 251.42 | 251.42 | 251.42 | 1.10% |
| May 14, 2025 | 248.68 | 248.68 | 248.68 | 248.68 | 248.68 | -0.69% |
| May 13, 2025 | 250.42 | 250.42 | 250.42 | 250.42 | 250.42 | -0.56% |
| May 12, 2025 | 251.82 | 251.82 | 251.82 | 251.82 | 251.82 | 2.03% |
| May 9, 2025 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | -0.16% |
| May 8, 2025 | 247.19 | 247.19 | 247.19 | 247.19 | 247.19 | 0.28% |
| May 7, 2025 | 246.51 | 246.51 | 246.51 | 246.51 | 246.51 | 0.70% |
| May 6, 2025 | 244.79 | 244.79 | 244.79 | 244.79 | 244.79 | -0.73% |
| May 5, 2025 | 246.58 | 246.58 | 246.58 | 246.58 | 246.58 | -0.66% |
| May 2, 2025 | 248.22 | 248.22 | 248.22 | 248.22 | 248.22 | 1.49% |
| May 1, 2025 | 244.57 | 244.57 | 244.57 | 244.57 | 244.57 | -0.42% |
| Apr 30, 2025 | 245.60 | 245.60 | 245.60 | 245.60 | 245.60 | 0.27% |
| Apr 29, 2025 | 244.93 | 244.93 | 244.93 | 244.93 | 244.93 | 0.57% |
| Apr 28, 2025 | 243.53 | 243.53 | 243.53 | 243.53 | 243.53 | 0.34% |
| Apr 25, 2025 | 242.71 | 242.71 | 242.71 | 242.71 | 242.71 | -0.09% |
| Apr 24, 2025 | 242.93 | 242.93 | 242.93 | 242.93 | 242.93 | 0.82% |
| Apr 23, 2025 | 240.96 | 240.96 | 240.96 | 240.96 | 240.96 | 0.71% |
| Apr 22, 2025 | 239.25 | 239.25 | 239.25 | 239.25 | 239.25 | 2.17% |
| Apr 21, 2025 | 234.16 | 234.16 | 234.16 | 234.16 | 234.16 | -1.86% |
| Apr 17, 2025 | 238.61 | 238.61 | 238.61 | 238.61 | 238.61 | 0.02% |
| Apr 16, 2025 | 238.57 | 238.57 | 238.57 | 238.57 | 238.57 | -1.26% |
| Apr 15, 2025 | 241.61 | 241.61 | 241.61 | 241.61 | 241.61 | -0.31% |
| Apr 14, 2025 | 242.37 | 242.37 | 242.37 | 242.37 | 242.37 | 1.09% |
| Apr 11, 2025 | 239.76 | 239.76 | 239.76 | 239.76 | 239.76 | 1.43% |
| Apr 10, 2025 | 236.37 | 236.37 | 236.37 | 236.37 | 236.37 | -2.54% |
| Apr 9, 2025 | 242.53 | 242.53 | 242.53 | 242.53 | 242.53 | 6.43% |
| Apr 8, 2025 | 227.88 | 227.88 | 227.88 | 227.88 | 227.88 | -1.19% |
| Apr 7, 2025 | 230.63 | 230.63 | 230.63 | 230.63 | 230.63 | -0.60% |
| Apr 4, 2025 | 232.03 | 232.03 | 232.03 | 232.03 | 232.03 | -6.08% |
| Apr 3, 2025 | 247.06 | 247.06 | 247.06 | 247.06 | 247.06 | -3.43% |
| Apr 2, 2025 | 255.84 | 255.84 | 255.84 | 255.84 | 255.84 | 0.47% |
| Apr 1, 2025 | 254.65 | 254.65 | 254.65 | 254.65 | 254.65 | -0.29% |
| Mar 31, 2025 | 255.38 | 255.38 | 255.38 | 255.38 | 255.38 | 1.13% |
| Mar 28, 2025 | 252.52 | 252.52 | 252.52 | 252.52 | 252.52 | -1.13% |
| Mar 27, 2025 | 255.41 | 255.41 | 255.41 | 255.41 | 255.41 | -0.68% |
| Mar 26, 2025 | 257.15 | 257.15 | 257.15 | 257.15 | 255.79 | 0.16% |
| Mar 25, 2025 | 256.75 | 256.75 | 256.75 | 256.75 | 255.39 | -0.33% |