Vanguard Mega Cap Value Index Fund Institutional Shares (VMVLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
298.23
+0.58 (0.19%)
Apr 29, 2026, 9:30 AM EST
VMVLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 302.86 | 302.86 | 302.86 | 302.86 | 302.86 | 1.55% |
| Apr 29, 2026 | 298.23 | 298.23 | 298.23 | 298.23 | 298.23 | 0.19% |
| Apr 28, 2026 | 297.65 | 297.65 | 297.65 | 297.65 | 297.65 | 0.08% |
| Apr 27, 2026 | 297.40 | 297.40 | 297.40 | 297.40 | 297.40 | -0.07% |
| Apr 24, 2026 | 297.61 | 297.61 | 297.61 | 297.61 | 297.61 | -0.29% |
| Apr 23, 2026 | 298.48 | 298.48 | 298.48 | 298.48 | 298.48 | 0.66% |
| Apr 22, 2026 | 296.53 | 296.53 | 296.53 | 296.53 | 296.53 | 0.04% |
| Apr 21, 2026 | 296.42 | 296.42 | 296.42 | 296.42 | 296.42 | -0.66% |
| Apr 20, 2026 | 298.40 | 298.40 | 298.40 | 298.40 | 298.40 | -0.12% |
| Apr 17, 2026 | 298.75 | 298.75 | 298.75 | 298.75 | 298.75 | 0.79% |
| Apr 16, 2026 | 296.40 | 296.40 | 296.40 | 296.40 | 296.40 | 0.19% |
| Apr 15, 2026 | 295.83 | 295.83 | 295.83 | 295.83 | 295.83 | -0.40% |
| Apr 14, 2026 | 297.01 | 297.01 | 297.01 | 297.01 | 297.01 | 0.10% |
| Apr 13, 2026 | 296.71 | 296.71 | 296.71 | 296.71 | 296.71 | 0.62% |
| Apr 10, 2026 | 294.88 | 294.88 | 294.88 | 294.88 | 294.88 | -0.97% |
| Apr 9, 2026 | 297.76 | 297.76 | 297.76 | 297.76 | 297.76 | 0.57% |
| Apr 8, 2026 | 296.07 | 296.07 | 296.07 | 296.07 | 296.07 | 2.28% |
| Apr 7, 2026 | 289.46 | 289.46 | 289.46 | 289.46 | 289.46 | -0.13% |
| Apr 6, 2026 | 289.84 | 289.84 | 289.84 | 289.84 | 289.84 | 0.46% |
| Apr 2, 2026 | 288.52 | 288.52 | 288.52 | 288.52 | 288.52 | 0.11% |
| 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% |