Vanguard S&P SmallCap 600 Value Index Fd Insti Cl (VSMVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
394.12
+3.16 (0.81%)
Dec 24, 2024, 4:00 PM EST
VSMVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 394.12 | 394.12 | 394.12 | 394.12 | 394.12 | 0.81% |
| Dec 23, 2024 | 390.96 | 390.96 | 390.96 | 390.96 | 390.96 | -0.60% |
| Dec 20, 2024 | 393.32 | 393.32 | 393.32 | 393.32 | 391.23 | 0.78% |
| Dec 19, 2024 | 390.26 | 390.26 | 390.26 | 390.26 | 388.19 | -0.44% |
| Dec 18, 2024 | 391.97 | 391.97 | 391.97 | 391.97 | 389.89 | -4.11% |
| Dec 17, 2024 | 408.77 | 408.77 | 408.77 | 408.77 | 406.60 | -1.42% |
| Dec 16, 2024 | 414.66 | 414.66 | 414.66 | 414.66 | 412.46 | 0.23% |
| Dec 13, 2024 | 413.71 | 413.71 | 413.71 | 413.71 | 411.51 | -0.43% |
| Dec 12, 2024 | 415.50 | 415.50 | 415.50 | 415.50 | 413.29 | -0.69% |
| Dec 11, 2024 | 418.38 | 418.38 | 418.38 | 418.38 | 416.16 | 0.57% |
| Dec 10, 2024 | 416.00 | 416.00 | 416.00 | 416.00 | 413.79 | -0.37% |
| Dec 9, 2024 | 417.55 | 417.55 | 417.55 | 417.55 | 415.33 | 0.06% |
| Dec 6, 2024 | 417.32 | 417.32 | 417.32 | 417.32 | 415.10 | 0.25% |
| Dec 5, 2024 | 416.27 | 416.27 | 416.27 | 416.27 | 414.06 | -1.24% |
| Dec 4, 2024 | 421.49 | 421.49 | 421.49 | 421.49 | 419.25 | 0.51% |
| Dec 3, 2024 | 419.34 | 419.34 | 419.34 | 419.34 | 417.11 | -0.84% |
| Dec 2, 2024 | 422.89 | 422.89 | 422.89 | 422.89 | 420.65 | 0.34% |
| Nov 29, 2024 | 421.47 | 421.47 | 421.47 | 421.47 | 419.23 | 0.11% |
| Nov 27, 2024 | 421.01 | 421.01 | 421.01 | 421.01 | 418.78 | -0.02% |
| Nov 26, 2024 | 421.10 | 421.10 | 421.10 | 421.10 | 418.86 | -0.81% |
| Nov 25, 2024 | 424.56 | 424.56 | 424.56 | 424.56 | 422.31 | 2.03% |
| Nov 22, 2024 | 416.10 | 416.10 | 416.10 | 416.10 | 413.89 | 1.72% |
| Nov 21, 2024 | 409.07 | 409.07 | 409.07 | 409.07 | 406.90 | 1.63% |
| Nov 20, 2024 | 402.50 | 402.50 | 402.50 | 402.50 | 400.36 | -0.10% |
| Nov 19, 2024 | 402.90 | 402.90 | 402.90 | 402.90 | 400.76 | 0.03% |
| Nov 18, 2024 | 402.76 | 402.76 | 402.76 | 402.76 | 400.62 | -0.10% |
| Nov 15, 2024 | 403.15 | 403.15 | 403.15 | 403.15 | 401.01 | -0.74% |
| Nov 14, 2024 | 406.16 | 406.16 | 406.16 | 406.16 | 404.00 | -1.08% |
| Nov 13, 2024 | 410.60 | 410.60 | 410.60 | 410.60 | 408.42 | -0.81% |
| Nov 12, 2024 | 413.96 | 413.96 | 413.96 | 413.96 | 411.76 | -1.72% |
| Nov 11, 2024 | 421.20 | 421.20 | 421.20 | 421.20 | 418.96 | 1.56% |
| Nov 8, 2024 | 414.73 | 414.73 | 414.73 | 414.73 | 412.53 | 0.41% |
| Nov 7, 2024 | 413.03 | 413.03 | 413.03 | 413.03 | 410.84 | -0.68% |
| Nov 6, 2024 | 415.86 | 415.86 | 415.86 | 415.86 | 413.65 | 6.19% |
| Nov 5, 2024 | 391.62 | 391.62 | 391.62 | 391.62 | 389.54 | 1.95% |
| Nov 4, 2024 | 384.14 | 384.14 | 384.14 | 384.14 | 382.10 | 0.55% |
| Nov 1, 2024 | 382.04 | 382.04 | 382.04 | 382.04 | 380.01 | 0.33% |
| Oct 31, 2024 | 380.77 | 380.77 | 380.77 | 380.77 | 378.75 | -1.54% |
| Oct 30, 2024 | 386.72 | 386.72 | 386.72 | 386.72 | 384.67 | 0.13% |
| Oct 29, 2024 | 386.20 | 386.20 | 386.20 | 386.20 | 384.15 | -0.18% |
| Oct 28, 2024 | 386.89 | 386.89 | 386.89 | 386.89 | 384.84 | 1.70% |
| Oct 25, 2024 | 380.42 | 380.42 | 380.42 | 380.42 | 378.40 | -0.55% |
| Oct 24, 2024 | 382.53 | 382.53 | 382.53 | 382.53 | 380.50 | 0.31% |
| Oct 23, 2024 | 381.35 | 381.35 | 381.35 | 381.35 | 379.33 | -0.59% |
| Oct 22, 2024 | 383.63 | 383.63 | 383.63 | 383.63 | 381.59 | -0.40% |
| Oct 21, 2024 | 385.16 | 385.16 | 385.16 | 385.16 | 383.12 | -2.11% |
| Oct 18, 2024 | 393.48 | 393.48 | 393.48 | 393.48 | 391.39 | -0.09% |
| Oct 17, 2024 | 393.85 | 393.85 | 393.85 | 393.85 | 391.76 | -0.01% |
| Oct 16, 2024 | 393.90 | 393.90 | 393.90 | 393.90 | 391.81 | 1.52% |
| Oct 15, 2024 | 388.01 | 388.01 | 388.01 | 388.01 | 385.95 | 0.49% |
| Oct 14, 2024 | 386.10 | 386.10 | 386.10 | 386.10 | 384.05 | 0.58% |
| Oct 11, 2024 | 383.88 | 383.88 | 383.88 | 383.88 | 381.84 | 1.84% |
| Oct 10, 2024 | 376.93 | 376.93 | 376.93 | 376.93 | 374.93 | -0.55% |
| Oct 9, 2024 | 379.01 | 379.01 | 379.01 | 379.01 | 377.00 | 0.44% |
| Oct 8, 2024 | 377.34 | 377.34 | 377.34 | 377.34 | 375.34 | -0.16% |
| Oct 7, 2024 | 377.94 | 377.94 | 377.94 | 377.94 | 375.93 | -1.06% |
| Oct 4, 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 379.97 | 1.52% |
| Oct 3, 2024 | 376.27 | 376.27 | 376.27 | 376.27 | 374.27 | -0.79% |
| Oct 2, 2024 | 379.26 | 379.26 | 379.26 | 379.26 | 377.25 | -0.49% |
| Oct 1, 2024 | 381.14 | 381.14 | 381.14 | 381.14 | 379.12 | -1.63% |
| Sep 30, 2024 | 387.45 | 387.45 | 387.45 | 387.45 | 385.39 | 0.32% |
| Sep 27, 2024 | 386.23 | 386.23 | 386.23 | 386.23 | 384.18 | 0.19% |
| Sep 26, 2024 | 385.48 | 385.48 | 385.48 | 385.48 | 381.27 | 0.96% |
| Sep 25, 2024 | 381.82 | 381.82 | 381.82 | 381.82 | 377.65 | -1.42% |
| Sep 24, 2024 | 387.33 | 387.33 | 387.33 | 387.33 | 383.10 | -0.06% |
| Sep 23, 2024 | 387.56 | 387.56 | 387.56 | 387.56 | 383.33 | -0.12% |
| Sep 20, 2024 | 388.03 | 388.03 | 388.03 | 388.03 | 383.80 | -1.15% |
| Sep 19, 2024 | 392.53 | 392.53 | 392.53 | 392.53 | 388.25 | 1.72% |
| Sep 18, 2024 | 385.88 | 385.88 | 385.88 | 385.88 | 381.67 | 0.10% |
| Sep 17, 2024 | 385.51 | 385.51 | 385.51 | 385.51 | 381.30 | 0.73% |
| Sep 16, 2024 | 382.73 | 382.73 | 382.73 | 382.73 | 378.55 | 0.60% |
| Sep 13, 2024 | 380.46 | 380.46 | 380.46 | 380.46 | 376.31 | 2.74% |
| Sep 12, 2024 | 370.32 | 370.32 | 370.32 | 370.32 | 366.28 | 1.12% |
| Sep 11, 2024 | 366.23 | 366.23 | 366.23 | 366.23 | 362.23 | -0.01% |
| Sep 10, 2024 | 366.27 | 366.27 | 366.27 | 366.27 | 362.27 | -0.29% |
| Sep 9, 2024 | 367.33 | 367.33 | 367.33 | 367.33 | 363.32 | -0.43% |
| Sep 6, 2024 | 368.93 | 368.93 | 368.93 | 368.93 | 364.90 | -1.75% |
| Sep 5, 2024 | 375.52 | 375.52 | 375.52 | 375.52 | 371.42 | -0.33% |
| Sep 4, 2024 | 376.75 | 376.75 | 376.75 | 376.75 | 372.64 | -0.17% |
| Sep 3, 2024 | 377.40 | 377.40 | 377.40 | 377.40 | 373.28 | -2.28% |
| Aug 30, 2024 | 386.22 | 386.22 | 386.22 | 386.22 | 382.01 | 0.50% |
| Aug 29, 2024 | 384.30 | 384.30 | 384.30 | 384.30 | 380.11 | 0.43% |
| Aug 28, 2024 | 382.64 | 382.64 | 382.64 | 382.64 | 378.46 | -0.14% |
| Aug 27, 2024 | 383.18 | 383.18 | 383.18 | 383.18 | 379.00 | -0.59% |
| Aug 26, 2024 | 385.46 | 385.46 | 385.46 | 385.46 | 381.25 | -0.01% |
| Aug 23, 2024 | 385.48 | 385.48 | 385.48 | 385.48 | 381.27 | 3.18% |
| Aug 22, 2024 | 373.60 | 373.60 | 373.60 | 373.60 | 369.52 | -0.76% |
| Aug 21, 2024 | 376.45 | 376.45 | 376.45 | 376.45 | 372.34 | 0.92% |
| Aug 20, 2024 | 373.03 | 373.03 | 373.03 | 373.03 | 368.96 | -1.32% |
| Aug 19, 2024 | 378.01 | 378.01 | 378.01 | 378.01 | 373.88 | 0.91% |
| Aug 16, 2024 | 374.61 | 374.61 | 374.61 | 374.61 | 370.52 | 0.45% |
| Aug 15, 2024 | 372.95 | 372.95 | 372.95 | 372.95 | 368.88 | 2.33% |
| Aug 14, 2024 | 364.45 | 364.45 | 364.45 | 364.45 | 360.47 | -0.28% |
| Aug 13, 2024 | 365.46 | 365.46 | 365.46 | 365.46 | 361.47 | 1.92% |
| Aug 12, 2024 | 358.57 | 358.57 | 358.57 | 358.57 | 354.66 | -1.58% |
| Aug 9, 2024 | 364.33 | 364.33 | 364.33 | 364.33 | 360.35 | -0.33% |
| Aug 8, 2024 | 365.55 | 365.55 | 365.55 | 365.55 | 361.56 | 2.06% |
| Aug 7, 2024 | 358.17 | 358.17 | 358.17 | 358.17 | 354.26 | -0.71% |
| Aug 6, 2024 | 360.72 | 360.72 | 360.72 | 360.72 | 356.78 | 1.30% |
| Aug 5, 2024 | 356.09 | 356.09 | 356.09 | 356.09 | 352.20 | -3.32% |