Vanguard S&P Small-Cap 600 Val Idx Instl (VSMVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
416.38
+2.15 (0.52%)
Dec 24, 2025, 4:00 PM EST
VSMVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2025 | 416.38 | 416.38 | 416.38 | 416.38 | 416.38 | 0.52% |
| Dec 23, 2025 | 414.23 | 414.23 | 414.23 | 414.23 | 414.23 | -0.63% |
| Dec 22, 2025 | 416.86 | 416.86 | 416.86 | 416.86 | 416.86 | -0.22% |
| Dec 19, 2025 | 415.46 | 415.46 | 415.46 | 417.79 | 415.46 | -0.01% |
| Dec 18, 2025 | 415.52 | 415.52 | 415.52 | 417.85 | 415.52 | 0.24% |
| Dec 17, 2025 | 414.52 | 414.52 | 414.52 | 416.85 | 414.52 | -0.09% |
| Dec 16, 2025 | 414.88 | 414.88 | 414.88 | 417.21 | 414.88 | -0.74% |
| Dec 15, 2025 | 417.97 | 417.97 | 417.97 | 420.31 | 417.96 | -0.30% |
| Dec 12, 2025 | 419.21 | 419.21 | 419.21 | 421.56 | 419.21 | -1.01% |
| Dec 11, 2025 | 423.50 | 423.50 | 423.50 | 425.88 | 423.50 | 1.03% |
| Dec 10, 2025 | 419.20 | 419.20 | 419.20 | 421.55 | 419.20 | 2.29% |
| Dec 9, 2025 | 409.81 | 409.81 | 409.81 | 412.11 | 409.81 | 0.57% |
| Dec 8, 2025 | 407.48 | 407.48 | 407.48 | 409.77 | 407.48 | -0.45% |
| Dec 5, 2025 | 409.32 | 409.32 | 409.32 | 411.62 | 409.32 | -0.05% |
| Dec 4, 2025 | 409.53 | 409.53 | 409.53 | 411.83 | 409.53 | -0.40% |
| Dec 3, 2025 | 411.19 | 411.19 | 411.19 | 413.50 | 411.19 | 1.43% |
| Dec 2, 2025 | 405.39 | 405.39 | 405.39 | 407.66 | 405.39 | 0.17% |
| Dec 1, 2025 | 404.71 | 404.71 | 404.71 | 406.98 | 404.71 | -0.24% |
| Nov 28, 2025 | 405.66 | 405.66 | 405.66 | 407.94 | 405.66 | 0.07% |
| Nov 26, 2025 | 405.37 | 405.37 | 405.37 | 407.64 | 405.37 | 0.61% |
| Nov 25, 2025 | 402.90 | 402.90 | 402.90 | 405.16 | 402.90 | 2.68% |
| Nov 24, 2025 | 392.40 | 392.40 | 392.40 | 394.60 | 392.40 | 1.35% |
| Nov 21, 2025 | 387.18 | 387.18 | 387.18 | 389.35 | 387.18 | 3.26% |
| Nov 20, 2025 | 374.97 | 374.97 | 374.97 | 377.07 | 374.97 | -2.25% |
| Nov 19, 2025 | 383.59 | 383.59 | 383.59 | 385.74 | 383.59 | -0.28% |
| Nov 18, 2025 | 384.66 | 384.66 | 384.66 | 386.82 | 384.66 | -0.21% |
| Nov 17, 2025 | 385.49 | 385.49 | 385.49 | 387.65 | 385.49 | -2.27% |
| Nov 14, 2025 | 394.46 | 394.46 | 394.46 | 396.67 | 394.46 | - |
| Nov 13, 2025 | 394.47 | 394.47 | 394.47 | 396.68 | 394.47 | -2.10% |
| Nov 12, 2025 | 402.93 | 402.93 | 402.93 | 405.19 | 402.93 | 0.10% |
| Nov 11, 2025 | 402.52 | 402.52 | 402.52 | 404.78 | 402.52 | 0.51% |
| Nov 10, 2025 | 400.47 | 400.47 | 400.47 | 402.72 | 400.47 | 1.23% |
| Nov 7, 2025 | 395.59 | 395.59 | 395.59 | 397.81 | 395.59 | 1.20% |
| Nov 6, 2025 | 390.92 | 390.92 | 390.92 | 393.11 | 390.92 | -1.77% |
| Nov 5, 2025 | 397.98 | 397.98 | 397.98 | 400.21 | 397.98 | 1.89% |
| Nov 4, 2025 | 390.60 | 390.60 | 390.60 | 392.79 | 390.60 | -1.18% |
| Nov 3, 2025 | 395.28 | 395.28 | 395.28 | 397.50 | 395.28 | 0.15% |
| Oct 31, 2025 | 394.70 | 394.70 | 394.70 | 396.91 | 394.70 | 0.19% |
| Oct 30, 2025 | 393.95 | 393.95 | 393.95 | 396.16 | 393.95 | -1.06% |
| Oct 29, 2025 | 398.18 | 398.18 | 398.18 | 400.41 | 398.18 | -1.06% |
| Oct 28, 2025 | 402.45 | 402.45 | 402.45 | 404.71 | 402.45 | -0.50% |
| Oct 27, 2025 | 404.48 | 404.48 | 404.48 | 406.75 | 404.48 | -0.34% |
| Oct 24, 2025 | 405.84 | 405.84 | 405.84 | 408.12 | 405.84 | 0.97% |
| Oct 23, 2025 | 401.93 | 401.93 | 401.93 | 404.18 | 401.92 | 1.31% |
| Oct 22, 2025 | 396.73 | 396.73 | 396.73 | 398.96 | 396.73 | -0.57% |
| Oct 21, 2025 | 398.99 | 398.99 | 398.99 | 401.23 | 398.99 | 0.28% |
| Oct 20, 2025 | 397.89 | 397.89 | 397.89 | 400.12 | 397.89 | 1.67% |
| Oct 17, 2025 | 391.33 | 391.33 | 391.33 | 393.53 | 391.33 | -0.26% |
| Oct 16, 2025 | 392.35 | 392.35 | 392.35 | 394.55 | 392.35 | -1.25% |
| Oct 15, 2025 | 397.30 | 397.30 | 397.30 | 399.53 | 397.30 | 0.86% |