Vanguard S&P Small-Cap 600 Value Index Fund Institutional Shares (VSMVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
423.15
+1.80 (0.43%)
At close: Mar 24, 2026
VSMVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 25, 2026 | 427.57 | 427.57 | 427.57 | 427.57 | 427.57 | 1.04% |
| Mar 24, 2026 | 423.15 | 423.15 | 423.15 | 423.15 | 423.15 | 0.43% |
| Mar 23, 2026 | 421.35 | 421.35 | 421.35 | 421.35 | 419.54 | 2.04% |
| Mar 20, 2026 | 412.94 | 412.94 | 412.94 | 412.94 | 411.17 | -1.45% |
| Mar 19, 2026 | 419.01 | 419.01 | 419.01 | 419.01 | 417.21 | 0.39% |
| Mar 18, 2026 | 417.38 | 417.38 | 417.38 | 417.38 | 415.59 | -1.23% |
| Mar 17, 2026 | 422.58 | 422.58 | 422.58 | 422.58 | 420.76 | 0.83% |
| Mar 16, 2026 | 419.10 | 419.10 | 419.10 | 419.10 | 417.30 | 0.36% |
| Mar 13, 2026 | 417.59 | 417.59 | 417.59 | 417.59 | 415.80 | -0.12% |
| Mar 12, 2026 | 418.10 | 418.10 | 418.10 | 418.10 | 416.30 | -1.50% |
| Mar 11, 2026 | 424.47 | 424.47 | 424.47 | 424.47 | 422.65 | -0.16% |
| Mar 10, 2026 | 425.13 | 425.13 | 425.13 | 425.13 | 423.30 | -0.57% |
| Mar 9, 2026 | 427.58 | 427.58 | 427.58 | 427.58 | 425.74 | 0.04% |
| Mar 6, 2026 | 427.40 | 427.40 | 427.40 | 427.40 | 425.56 | -2.26% |
| Mar 5, 2026 | 437.29 | 437.29 | 437.29 | 437.29 | 435.41 | -1.48% |
| Mar 4, 2026 | 443.86 | 443.86 | 443.86 | 443.86 | 441.95 | 0.66% |
| Mar 3, 2026 | 440.95 | 440.95 | 440.95 | 440.95 | 439.06 | -0.84% |
| Mar 2, 2026 | 444.68 | 444.68 | 444.68 | 444.68 | 442.77 | 0.58% |
| Feb 27, 2026 | 442.10 | 442.10 | 442.10 | 442.10 | 440.20 | -1.33% |
| Feb 26, 2026 | 448.04 | 448.04 | 448.04 | 448.04 | 446.12 | 0.59% |
| Feb 25, 2026 | 445.41 | 445.41 | 445.41 | 445.41 | 443.50 | 0.08% |
| Feb 24, 2026 | 445.05 | 445.05 | 445.05 | 445.05 | 443.14 | 0.88% |
| Feb 23, 2026 | 441.18 | 441.18 | 441.18 | 441.18 | 439.28 | -2.54% |
| Feb 20, 2026 | 452.67 | 452.67 | 452.67 | 452.67 | 450.73 | 0.43% |
| Feb 19, 2026 | 450.75 | 450.75 | 450.75 | 450.75 | 448.81 | -0.13% |
| Feb 18, 2026 | 451.33 | 451.33 | 451.33 | 451.33 | 449.39 | 0.62% |
| Feb 17, 2026 | 448.56 | 448.56 | 448.56 | 448.56 | 446.63 | -0.28% |
| Feb 13, 2026 | 449.81 | 449.81 | 449.81 | 449.81 | 447.88 | 1.14% |
| Feb 12, 2026 | 444.74 | 444.74 | 444.74 | 444.74 | 442.83 | -2.07% |
| Feb 11, 2026 | 454.15 | 454.15 | 454.15 | 454.15 | 452.20 | -0.18% |
| Feb 10, 2026 | 454.99 | 454.99 | 454.99 | 454.99 | 453.04 | 0.17% |
| Feb 9, 2026 | 454.21 | 454.21 | 454.21 | 454.21 | 452.26 | -0.27% |
| Feb 6, 2026 | 455.42 | 455.42 | 455.42 | 455.42 | 453.46 | 2.40% |
| Feb 5, 2026 | 444.74 | 444.74 | 444.74 | 444.74 | 442.83 | -1.18% |
| Feb 4, 2026 | 450.03 | 450.03 | 450.03 | 450.03 | 448.10 | 2.02% |
| Feb 3, 2026 | 441.12 | 441.12 | 441.12 | 441.12 | 439.23 | 0.15% |
| Feb 2, 2026 | 440.46 | 440.46 | 440.46 | 440.46 | 438.57 | 1.02% |
| Jan 30, 2026 | 436.02 | 436.02 | 436.02 | 436.02 | 434.15 | -0.37% |
| Jan 29, 2026 | 437.66 | 437.66 | 437.66 | 437.66 | 435.78 | 0.83% |
| Jan 28, 2026 | 434.04 | 434.04 | 434.04 | 434.04 | 432.18 | -0.48% |
| Jan 27, 2026 | 436.15 | 436.15 | 436.15 | 436.15 | 434.28 | -0.17% |
| Jan 26, 2026 | 436.91 | 436.91 | 436.91 | 436.91 | 435.03 | -0.24% |
| Jan 23, 2026 | 437.94 | 437.94 | 437.94 | 437.94 | 436.06 | -1.80% |
| Jan 22, 2026 | 445.99 | 445.99 | 445.99 | 445.99 | 444.07 | 0.34% |
| Jan 21, 2026 | 444.50 | 444.50 | 444.50 | 444.50 | 442.59 | 2.97% |
| Jan 20, 2026 | 431.70 | 431.70 | 431.70 | 431.70 | 429.85 | -1.60% |
| Jan 16, 2026 | 438.73 | 438.73 | 438.73 | 438.73 | 436.85 | -0.54% |
| Jan 15, 2026 | 441.10 | 441.10 | 441.10 | 441.10 | 439.21 | 1.48% |
| Jan 14, 2026 | 434.67 | 434.67 | 434.67 | 434.67 | 432.80 | 0.73% |
| Jan 13, 2026 | 431.51 | 431.51 | 431.51 | 431.51 | 429.66 | -0.18% |