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

DateOpenHighLowCloseAdj. CloseChange
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%