Vanguard S&P Small-Cap 600 Val Idx Instl (VSMVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
408.12
+3.94 (0.97%)
Oct 24, 2025, 4:00 PM EDT
VSMVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 404.18 | 404.18 | 404.18 | 404.18 | 404.18 | 1.31% |
| Oct 22, 2025 | 398.96 | 398.96 | 398.96 | 398.96 | 398.96 | -0.57% |
| Oct 21, 2025 | 401.23 | 401.23 | 401.23 | 401.23 | 401.23 | 0.28% |
| Oct 20, 2025 | 400.12 | 400.12 | 400.12 | 400.12 | 400.12 | 1.67% |
| Oct 17, 2025 | 393.53 | 393.53 | 393.53 | 393.53 | 393.53 | -0.26% |
| Oct 16, 2025 | 394.55 | 394.55 | 394.55 | 394.55 | 394.55 | -1.25% |
| Oct 15, 2025 | 399.53 | 399.53 | 399.53 | 399.53 | 399.53 | 0.86% |
| Oct 14, 2025 | 396.12 | 396.12 | 396.12 | 396.12 | 396.12 | 1.48% |
| Oct 13, 2025 | 390.35 | 390.35 | 390.35 | 390.35 | 390.35 | 2.33% |
| Oct 10, 2025 | 381.48 | 381.48 | 381.48 | 381.48 | 381.48 | -3.56% |
| Oct 9, 2025 | 395.58 | 395.58 | 395.58 | 395.58 | 395.58 | -1.16% |
| Oct 8, 2025 | 400.21 | 400.21 | 400.21 | 400.21 | 400.21 | 0.85% |
| Oct 7, 2025 | 396.85 | 396.85 | 396.85 | 396.85 | 396.85 | -1.48% |
| Oct 6, 2025 | 402.83 | 402.83 | 402.83 | 402.83 | 402.83 | -0.46% |
| Oct 3, 2025 | 404.71 | 404.71 | 404.71 | 404.71 | 404.71 | 0.64% |
| Oct 2, 2025 | 402.12 | 402.12 | 402.12 | 402.12 | 402.12 | 0.35% |
| Oct 1, 2025 | 400.71 | 400.71 | 400.71 | 400.71 | 400.71 | 0.62% |
| Sep 30, 2025 | 398.23 | 398.23 | 398.23 | 398.23 | 398.23 | 0.17% |
| Sep 29, 2025 | 397.57 | 397.57 | 397.57 | 397.57 | 397.57 | 0.11% |
| Sep 26, 2025 | 397.12 | 397.12 | 397.12 | 397.12 | 397.12 | 1.24% |
| Sep 25, 2025 | 392.27 | 392.27 | 392.27 | 392.27 | 392.27 | -1.02% |
| Sep 24, 2025 | 396.32 | 396.32 | 396.32 | 396.32 | 396.32 | -1.12% |
| Sep 23, 2025 | 400.80 | 400.80 | 400.80 | 400.80 | 398.52 | -0.29% |
| Sep 22, 2025 | 401.98 | 401.98 | 401.98 | 401.98 | 399.70 | 0.06% |
| Sep 19, 2025 | 401.73 | 401.73 | 401.73 | 401.73 | 399.45 | -1.16% |
| Sep 18, 2025 | 406.45 | 406.45 | 406.45 | 406.45 | 404.14 | 2.08% |
| Sep 17, 2025 | 398.16 | 398.16 | 398.16 | 398.16 | 395.90 | 0.04% |
| Sep 16, 2025 | 398.00 | 398.00 | 398.00 | 398.00 | 395.74 | -0.18% |
| Sep 15, 2025 | 398.71 | 398.71 | 398.71 | 398.71 | 396.44 | 0.07% |
| Sep 12, 2025 | 398.42 | 398.42 | 398.42 | 398.42 | 396.16 | -1.26% |
| Sep 11, 2025 | 403.49 | 403.49 | 403.49 | 403.49 | 401.20 | 2.09% |
| Sep 10, 2025 | 395.23 | 395.23 | 395.23 | 395.23 | 392.98 | -0.17% |
| Sep 9, 2025 | 395.89 | 395.89 | 395.89 | 395.89 | 393.64 | -0.91% |
| Sep 8, 2025 | 399.53 | 399.53 | 399.53 | 399.53 | 397.26 | -0.32% |
| Sep 5, 2025 | 400.82 | 400.82 | 400.82 | 400.82 | 398.54 | 0.62% |
| Sep 4, 2025 | 398.35 | 398.35 | 398.35 | 398.35 | 396.09 | 1.76% |
| Sep 3, 2025 | 391.45 | 391.45 | 391.45 | 391.45 | 389.23 | 0.01% |
| Sep 2, 2025 | 391.42 | 391.42 | 391.42 | 391.42 | 389.20 | -0.91% |
| Aug 29, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 392.76 | -0.21% |
| Aug 28, 2025 | 395.82 | 395.82 | 395.82 | 395.82 | 393.57 | -0.21% |
| Aug 27, 2025 | 396.65 | 396.65 | 396.65 | 396.65 | 394.40 | 0.87% |
| Aug 26, 2025 | 393.22 | 393.22 | 393.22 | 393.22 | 390.99 | 0.11% |
| Aug 25, 2025 | 392.78 | 392.78 | 392.78 | 392.78 | 390.55 | -0.72% |
| Aug 22, 2025 | 395.61 | 395.61 | 395.61 | 395.61 | 393.36 | 4.24% |
| Aug 21, 2025 | 379.52 | 379.52 | 379.52 | 379.52 | 377.36 | -0.20% |
| Aug 20, 2025 | 380.28 | 380.28 | 380.28 | 380.28 | 378.12 | -0.70% |
| Aug 19, 2025 | 382.98 | 382.98 | 382.98 | 382.98 | 380.80 | 0.44% |
| Aug 18, 2025 | 381.30 | 381.30 | 381.30 | 381.30 | 379.13 | 0.10% |
| Aug 15, 2025 | 380.92 | 380.92 | 380.92 | 380.92 | 378.76 | -0.70% |
| Aug 14, 2025 | 383.60 | 383.60 | 383.60 | 383.60 | 381.42 | -1.18% |