Vanguard S&P Small-Cap 600 Value Index Fund Institutional Shares (VSMVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
449.81
+5.07 (1.14%)
At close: Feb 13, 2026
VSMVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 449.81 | 449.81 | 449.81 | 449.81 | 449.81 | 1.14% |
| Feb 12, 2026 | 444.74 | 444.74 | 444.74 | 444.74 | 444.74 | -2.07% |
| Feb 11, 2026 | 454.15 | 454.15 | 454.15 | 454.15 | 454.15 | -0.18% |
| Feb 10, 2026 | 454.99 | 454.99 | 454.99 | 454.99 | 454.99 | 0.17% |
| Feb 9, 2026 | 454.21 | 454.21 | 454.21 | 454.21 | 454.21 | -0.27% |
| Feb 6, 2026 | 455.42 | 455.42 | 455.42 | 455.42 | 455.42 | 2.40% |
| Feb 5, 2026 | 444.74 | 444.74 | 444.74 | 444.74 | 444.74 | -1.18% |
| Feb 4, 2026 | 450.03 | 450.03 | 450.03 | 450.03 | 450.03 | 2.02% |
| Feb 3, 2026 | 441.12 | 441.12 | 441.12 | 441.12 | 441.12 | 0.15% |
| Feb 2, 2026 | 440.46 | 440.46 | 440.46 | 440.46 | 440.46 | 1.02% |
| Jan 30, 2026 | 436.02 | 436.02 | 436.02 | 436.02 | 436.02 | -0.37% |
| Jan 29, 2026 | 437.66 | 437.66 | 437.66 | 437.66 | 437.66 | 0.83% |
| Jan 28, 2026 | 434.04 | 434.04 | 434.04 | 434.04 | 434.04 | -0.48% |
| Jan 27, 2026 | 436.15 | 436.15 | 436.15 | 436.15 | 436.15 | -0.17% |
| Jan 26, 2026 | 436.91 | 436.91 | 436.91 | 436.91 | 436.91 | -0.24% |
| Jan 23, 2026 | 437.94 | 437.94 | 437.94 | 437.94 | 437.94 | -1.80% |
| Jan 22, 2026 | 445.99 | 445.99 | 445.99 | 445.99 | 445.99 | 0.34% |
| Jan 21, 2026 | 444.50 | 444.50 | 444.50 | 444.50 | 444.50 | 2.97% |
| Jan 20, 2026 | 431.70 | 431.70 | 431.70 | 431.70 | 431.70 | -1.60% |
| Jan 16, 2026 | 438.73 | 438.73 | 438.73 | 438.73 | 438.73 | -0.54% |
| Jan 15, 2026 | 441.10 | 441.10 | 441.10 | 441.10 | 441.10 | 1.48% |
| Jan 14, 2026 | 434.67 | 434.67 | 434.67 | 434.67 | 434.67 | 0.73% |
| Jan 13, 2026 | 431.51 | 431.51 | 431.51 | 431.51 | 431.51 | -0.18% |
| Jan 12, 2026 | 432.30 | 432.30 | 432.30 | 432.30 | 432.30 | -0.29% |
| Jan 9, 2026 | 433.57 | 433.57 | 433.57 | 433.57 | 433.57 | 0.80% |
| Jan 8, 2026 | 430.15 | 430.15 | 430.15 | 430.15 | 430.15 | 2.06% |
| Jan 7, 2026 | 421.47 | 421.47 | 421.47 | 421.47 | 421.47 | -0.96% |
| Jan 6, 2026 | 425.57 | 425.57 | 425.57 | 425.57 | 425.57 | 1.69% |
| Jan 5, 2026 | 418.48 | 418.48 | 418.48 | 418.48 | 418.48 | 1.34% |
| Jan 2, 2026 | 412.95 | 412.95 | 412.95 | 412.95 | 412.95 | 0.83% |
| Dec 31, 2025 | 409.56 | 409.56 | 409.56 | 409.56 | 409.56 | -0.90% |
| Dec 30, 2025 | 413.27 | 413.27 | 413.27 | 413.27 | 413.27 | -0.45% |
| Dec 29, 2025 | 415.13 | 415.13 | 415.13 | 415.13 | 415.13 | -0.32% |
| Dec 26, 2025 | 416.48 | 416.48 | 416.48 | 416.48 | 416.48 | 0.02% |
| 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% |