Skip to main content
logo
Vanguard Mega Cap Value Index Fund Institutional Shares (VMVLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
312.53
+0.19 (0.06%)
At close: May 29, 2026

VMVLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 29, 2026312.53312.53312.53312.53312.530.06%
May 28, 2026312.34312.34312.34312.34312.34-0.12%
May 27, 2026312.73312.73312.73312.73312.73-0.08%
May 26, 2026312.99312.99312.99312.99312.990.59%
May 22, 2026311.15311.15311.15311.15311.150.74%
May 21, 2026308.87308.87308.87308.87308.870.25%
May 20, 2026308.09308.09308.09308.09308.090.55%
May 19, 2026306.41306.41306.41306.41306.41-0.08%
May 18, 2026306.67306.67306.67306.67306.670.39%
May 15, 2026305.49305.49305.49305.49305.49-1.02%
May 14, 2026308.64308.64308.64308.64308.640.29%
May 13, 2026307.74307.74307.74307.74307.740.11%
May 12, 2026307.41307.41307.41307.41307.410.17%
May 11, 2026306.90306.90306.90306.90306.900.63%
May 8, 2026304.97304.97304.97304.97304.970.76%
May 7, 2026302.68302.68302.68302.68302.68-0.87%
May 6, 2026305.33305.33305.33305.33305.330.83%
May 5, 2026302.81302.81302.81302.81302.811.08%
May 4, 2026299.58299.58299.58299.58299.58-0.71%
May 1, 2026301.71301.71301.71301.71301.71-0.38%
Apr 30, 2026302.86302.86302.86302.86302.861.55%
Apr 29, 2026298.23298.23298.23298.23298.230.19%
Apr 28, 2026297.65297.65297.65297.65297.650.08%
Apr 27, 2026297.40297.40297.40297.40297.40-0.07%
Apr 24, 2026297.61297.61297.61297.61297.61-0.29%
Apr 23, 2026298.48298.48298.48298.48298.480.66%
Apr 22, 2026296.53296.53296.53296.53296.530.04%
Apr 21, 2026296.42296.42296.42296.42296.42-0.66%
Apr 20, 2026298.40298.40298.40298.40298.40-0.12%
Apr 17, 2026298.75298.75298.75298.75298.750.79%
Apr 16, 2026296.40296.40296.40296.40296.400.19%
Apr 15, 2026295.83295.83295.83295.83295.83-0.40%
Apr 14, 2026297.01297.01297.01297.01297.010.10%
Apr 13, 2026296.71296.71296.71296.71296.710.62%
Apr 10, 2026294.88294.88294.88294.88294.88-0.97%
Apr 9, 2026297.76297.76297.76297.76297.760.57%
Apr 8, 2026296.07296.07296.07296.07296.072.28%
Apr 7, 2026289.46289.46289.46289.46289.46-0.13%
Apr 6, 2026289.84289.84289.84289.84289.840.46%
Apr 2, 2026288.52288.52288.52288.52288.520.11%
Apr 1, 2026288.21288.21288.21288.21288.210.23%
Mar 31, 2026287.55287.55287.55287.55287.551.67%
Mar 30, 2026282.82282.82282.82282.82282.82-0.09%
Mar 27, 2026283.08283.08283.08283.08283.08-0.95%
Mar 26, 2026287.40287.40287.40287.40285.81-0.76%
Mar 25, 2026289.59289.59289.59289.59287.980.35%
Mar 24, 2026288.59288.59288.59288.59286.990.46%
Mar 23, 2026287.28287.28287.28287.28285.690.53%
Mar 20, 2026285.77285.77285.77285.77284.19-0.81%
Mar 19, 2026288.09288.09288.09288.09286.49-0.27%