Vanguard MStar Mega Cap Value Indx Instl (VMVLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
325.42
+1.25 (0.39%)
At close: Oct 14, 2026
VMVLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 325.42 | 325.42 | 325.42 | 325.42 | 325.42 | 0.39% |
| Oct 13, 2026 | 324.17 | 324.17 | 324.17 | 324.17 | 324.17 | -0.59% |
| Oct 12, 2026 | 326.09 | 326.09 | 326.09 | 326.09 | 326.09 | 0.41% |
| Oct 9, 2026 | 324.75 | 324.75 | 324.75 | 324.75 | 324.75 | 0.35% |
| Oct 8, 2026 | 323.61 | 323.61 | 323.61 | 323.61 | 323.61 | 0.56% |
| Oct 7, 2026 | 321.82 | 321.82 | 321.82 | 321.82 | 321.82 | -0.18% |
| Oct 6, 2026 | 322.40 | 322.40 | 322.40 | 322.40 | 322.40 | 0.43% |
| Oct 5, 2026 | 321.01 | 321.01 | 321.01 | 321.01 | 321.01 | 0.13% |
| Oct 2, 2026 | 320.59 | 320.59 | 320.59 | 320.59 | 320.59 | 0.24% |
| Oct 1, 2026 | 319.83 | 319.83 | 319.83 | 319.83 | 319.83 | 0.18% |
| Sep 30, 2026 | 319.25 | 319.25 | 319.25 | 319.25 | 319.25 | -0.88% |
| Sep 29, 2026 | 322.10 | 322.10 | 322.10 | 322.10 | 322.10 | -0.25% |
| Sep 28, 2026 | 322.90 | 322.90 | 322.90 | 322.90 | 322.90 | -0.67% |
| Sep 25, 2026 | 326.51 | 326.51 | 326.51 | 326.51 | 325.06 | 0.51% |
| Sep 24, 2026 | 324.84 | 324.84 | 324.84 | 324.84 | 323.40 | -0.33% |
| Sep 23, 2026 | 325.91 | 325.91 | 325.91 | 325.91 | 324.47 | -0.35% |
| Sep 22, 2026 | 327.06 | 327.06 | 327.06 | 327.06 | 325.61 | -0.09% |
| Sep 21, 2026 | 327.37 | 327.37 | 327.37 | 327.37 | 325.92 | 0.35% |
| Sep 18, 2026 | 326.24 | 326.24 | 326.24 | 326.24 | 324.80 | -0.04% |
| Sep 17, 2026 | 326.36 | 326.36 | 326.36 | 326.36 | 324.92 | 0.45% |
| Sep 16, 2026 | 324.89 | 324.89 | 324.89 | 324.89 | 323.45 | -0.95% |
| Sep 15, 2026 | 328.01 | 328.01 | 328.01 | 328.01 | 326.56 | -0.06% |
| Sep 14, 2026 | 328.22 | 328.22 | 328.22 | 328.22 | 326.77 | -0.47% |
| Sep 11, 2026 | 329.78 | 329.78 | 329.78 | 329.78 | 328.32 | 0.75% |
| Sep 10, 2026 | 327.33 | 327.33 | 327.33 | 327.33 | 325.88 | -0.70% |
| Sep 9, 2026 | 329.65 | 329.65 | 329.65 | 329.65 | 328.19 | -0.21% |
| Sep 8, 2026 | 330.36 | 330.36 | 330.36 | 330.36 | 328.90 | -0.83% |
| Sep 4, 2026 | 333.13 | 333.13 | 333.13 | 333.13 | 331.66 | -0.22% |
| Sep 3, 2026 | 333.86 | 333.86 | 333.86 | 333.86 | 332.38 | 0.63% |
| Sep 2, 2026 | 331.77 | 331.77 | 331.77 | 331.77 | 330.30 | 0.54% |
| Sep 1, 2026 | 329.98 | 329.98 | 329.98 | 329.98 | 328.52 | -0.43% |
| Aug 31, 2026 | 331.40 | 331.40 | 331.40 | 331.40 | 329.93 | -0.12% |
| Aug 28, 2026 | 331.81 | 331.81 | 331.81 | 331.81 | 330.34 | -0.01% |
| Aug 27, 2026 | 331.83 | 331.83 | 331.83 | 331.83 | 330.36 | -0.61% |
| Aug 26, 2026 | 333.88 | 333.88 | 333.88 | 333.88 | 332.40 | -0.07% |
| Aug 25, 2026 | 334.13 | 334.13 | 334.13 | 334.13 | 332.65 | 0.11% |
| Aug 24, 2026 | 333.75 | 333.75 | 333.75 | 333.75 | 332.27 | 0.07% |
| Aug 21, 2026 | 333.50 | 333.50 | 333.50 | 333.50 | 332.02 | 0.62% |
| Aug 20, 2026 | 331.46 | 331.46 | 331.46 | 331.46 | 329.99 | -0.89% |
| Aug 19, 2026 | 334.42 | 334.42 | 334.42 | 334.42 | 332.94 | 0.20% |
| Aug 18, 2026 | 333.75 | 333.75 | 333.75 | 333.75 | 332.27 | -0.01% |
| Aug 17, 2026 | 333.78 | 333.78 | 333.78 | 333.78 | 332.30 | -0.29% |
| Aug 14, 2026 | 334.75 | 334.75 | 334.75 | 334.75 | 333.27 | 0.13% |
| Aug 13, 2026 | 334.32 | 334.32 | 334.32 | 334.32 | 332.84 | 0.23% |
| Aug 12, 2026 | 333.56 | 333.56 | 333.56 | 333.56 | 332.08 | 0.49% |
| Aug 11, 2026 | 331.94 | 331.94 | 331.94 | 331.94 | 330.47 | 0.07% |
| Aug 10, 2026 | 331.70 | 331.70 | 331.70 | 331.70 | 330.23 | 0.28% |
| Aug 7, 2026 | 330.78 | 330.78 | 330.78 | 330.78 | 329.32 | 0.45% |
| Aug 6, 2026 | 329.31 | 329.31 | 329.31 | 329.31 | 327.85 | -0.31% |
| Aug 5, 2026 | 330.32 | 330.32 | 330.32 | 330.32 | 328.86 | 0.16% |