Vanguard S&P Small-Cap 600 Val Idx Instl (VSMVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
392.78
-2.83 (-0.72%)
Aug 25, 2025, 9:30 AM EDT
VSMVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2025 | 396.65 | 396.65 | 396.65 | 396.65 | 396.65 | 0.87% |
| Aug 26, 2025 | 393.22 | 393.22 | 393.22 | 393.22 | 393.22 | 0.11% |
| Aug 25, 2025 | 392.78 | 392.78 | 392.78 | 392.78 | 392.78 | -0.72% |
| Aug 22, 2025 | 395.61 | 395.61 | 395.61 | 395.61 | 395.61 | 4.24% |
| Aug 21, 2025 | 379.52 | 379.52 | 379.52 | 379.52 | 379.52 | -0.20% |
| Aug 20, 2025 | 380.28 | 380.28 | 380.28 | 380.28 | 380.28 | -0.70% |
| Aug 19, 2025 | 382.98 | 382.98 | 382.98 | 382.98 | 382.98 | 0.44% |
| Aug 18, 2025 | 381.30 | 381.30 | 381.30 | 381.30 | 381.30 | 0.10% |
| Aug 15, 2025 | 380.92 | 380.92 | 380.92 | 380.92 | 380.92 | -0.70% |
| Aug 14, 2025 | 383.60 | 383.60 | 383.60 | 383.60 | 383.60 | -1.18% |
| Aug 13, 2025 | 388.18 | 388.18 | 388.18 | 388.18 | 388.18 | 2.62% |
| Aug 12, 2025 | 378.26 | 378.26 | 378.26 | 378.26 | 378.26 | 3.45% |
| Aug 11, 2025 | 365.65 | 365.65 | 365.65 | 365.65 | 365.65 | -0.31% |
| Aug 8, 2025 | 366.78 | 366.78 | 366.78 | 366.78 | 366.78 | 0.43% |
| Aug 7, 2025 | 365.21 | 365.21 | 365.21 | 365.21 | 365.21 | -0.02% |
| Aug 6, 2025 | 365.28 | 365.28 | 365.28 | 365.28 | 365.28 | 0.02% |
| Aug 5, 2025 | 365.22 | 365.22 | 365.22 | 365.22 | 365.22 | 0.68% |
| Aug 4, 2025 | 362.77 | 362.77 | 362.77 | 362.77 | 362.77 | 1.62% |
| Aug 1, 2025 | 356.99 | 356.99 | 356.99 | 356.99 | 356.99 | -1.70% |
| Jul 31, 2025 | 363.17 | 363.17 | 363.17 | 363.17 | 363.17 | -1.06% |
| Jul 30, 2025 | 367.06 | 367.06 | 367.06 | 367.06 | 367.06 | -1.28% |
| Jul 29, 2025 | 371.82 | 371.82 | 371.82 | 371.82 | 371.82 | -0.55% |
| Jul 28, 2025 | 373.87 | 373.87 | 373.87 | 373.87 | 373.87 | -0.27% |
| Jul 25, 2025 | 374.90 | 374.90 | 374.90 | 374.90 | 374.90 | 0.57% |
| Jul 24, 2025 | 372.77 | 372.77 | 372.77 | 372.77 | 372.77 | -1.76% |
| Jul 23, 2025 | 379.46 | 379.46 | 379.46 | 379.46 | 379.46 | 1.28% |
| Jul 22, 2025 | 374.66 | 374.66 | 374.66 | 374.66 | 374.66 | 1.53% |
| Jul 21, 2025 | 369.02 | 369.02 | 369.02 | 369.02 | 369.02 | -0.01% |
| Jul 18, 2025 | 369.05 | 369.05 | 369.05 | 369.05 | 369.05 | -0.71% |
| Jul 17, 2025 | 371.69 | 371.69 | 371.69 | 371.69 | 371.69 | 1.10% |
| Jul 16, 2025 | 367.66 | 367.66 | 367.66 | 367.66 | 367.66 | 0.60% |
| Jul 15, 2025 | 365.48 | 365.48 | 365.48 | 365.48 | 365.48 | -2.28% |
| Jul 14, 2025 | 374.01 | 374.01 | 374.01 | 374.01 | 374.01 | 0.01% |
| Jul 11, 2025 | 373.97 | 373.97 | 373.97 | 373.97 | 373.97 | -1.11% |
| Jul 10, 2025 | 378.18 | 378.18 | 378.18 | 378.18 | 378.18 | 1.06% |
| Jul 9, 2025 | 374.21 | 374.21 | 374.21 | 374.21 | 374.21 | 0.77% |
| Jul 8, 2025 | 371.35 | 371.35 | 371.35 | 371.35 | 371.35 | 1.03% |
| Jul 7, 2025 | 367.56 | 367.56 | 367.56 | 367.56 | 367.56 | -1.80% |
| Jul 3, 2025 | 374.31 | 374.31 | 374.31 | 374.31 | 374.31 | 0.48% |
| Jul 2, 2025 | 372.52 | 372.52 | 372.52 | 372.52 | 372.52 | 1.48% |
| Jul 1, 2025 | 367.10 | 367.10 | 367.10 | 367.10 | 367.10 | 2.41% |
| Jun 30, 2025 | 358.45 | 358.45 | 358.45 | 358.45 | 358.45 | -0.33% |
| Jun 27, 2025 | 359.62 | 359.62 | 359.62 | 359.62 | 359.62 | 0.18% |
| Jun 26, 2025 | 358.98 | 358.98 | 358.98 | 358.98 | 358.98 | 1.19% |
| Jun 25, 2025 | 354.75 | 354.75 | 354.75 | 354.75 | 353.44 | -0.92% |
| Jun 24, 2025 | 358.05 | 358.05 | 358.05 | 358.05 | 356.73 | 1.06% |
| Jun 23, 2025 | 354.31 | 354.31 | 354.31 | 354.31 | 353.00 | 1.16% |
| Jun 20, 2025 | 350.24 | 350.24 | 350.24 | 350.24 | 348.95 | -0.11% |
| Jun 18, 2025 | 350.61 | 350.61 | 350.61 | 350.61 | 349.32 | 0.50% |
| Jun 17, 2025 | 348.86 | 348.86 | 348.86 | 348.86 | 347.57 | -1.28% |