Skip to main content
logo
Vanguard S&P Small-Cap 600 Value Index Fund Institutional Shares (VSMVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
372.52
+5.42 (1.48%)
Jul 2, 2025, 9:30 AM EDT

VSMVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 2, 2025372.52372.52372.52372.52372.521.48%
Jul 1, 2025367.10367.10367.10367.10367.102.41%
Jun 30, 2025358.45358.45358.45358.45358.45-0.33%
Jun 27, 2025359.62359.62359.62359.62359.620.18%
Jun 26, 2025358.98358.98358.98358.98358.981.19%
Jun 25, 2025354.75354.75354.75354.75353.44-0.92%
Jun 24, 2025358.05358.05358.05358.05356.731.06%
Jun 23, 2025354.31354.31354.31354.31353.001.16%
Jun 20, 2025350.24350.24350.24350.24348.95-0.11%
Jun 18, 2025350.61350.61350.61350.61349.320.50%
Jun 17, 2025348.86348.86348.86348.86347.57-1.28%
Jun 16, 2025353.38353.38353.38353.38352.081.15%
Jun 13, 2025349.37349.37349.37349.37348.08-2.00%
Jun 12, 2025356.49356.49356.49356.49355.18-0.35%
Jun 11, 2025357.76357.76357.76357.76356.44-0.65%
Jun 10, 2025360.11360.11360.11360.11358.781.04%
Jun 9, 2025356.40356.40356.40356.40355.091.30%
Jun 6, 2025351.84351.84351.84351.84350.541.26%
Jun 5, 2025347.47347.47347.47347.47346.19-0.14%
Jun 4, 2025347.95347.95347.95347.95346.67-0.32%
Jun 3, 2025349.05349.05349.05349.05347.761.89%
Jun 2, 2025342.56342.56342.56342.56341.30-0.68%
May 30, 2025344.92344.92344.92344.92343.65-0.56%
May 29, 2025346.85346.85346.85346.85345.570.51%
May 28, 2025345.08345.08345.08345.08343.81-1.22%
May 27, 2025349.34349.34349.34349.34348.052.78%
May 23, 2025339.88339.88339.88339.88338.63-0.63%
May 22, 2025342.04342.04342.04342.04340.780.07%
May 21, 2025341.80341.80341.80341.80340.54-3.29%
May 20, 2025353.42353.42353.42353.42352.12-0.18%
May 19, 2025354.06354.06354.06354.06352.75-0.73%
May 16, 2025356.67356.67356.67356.67355.350.63%
May 15, 2025354.44354.44354.44354.44353.130.74%
May 14, 2025351.82351.82351.82351.82350.52-1.10%
May 13, 2025355.72355.72355.72355.72354.410.43%
May 12, 2025354.18354.18354.18354.18352.874.07%
May 9, 2025340.33340.33340.33340.33339.08-0.02%
May 8, 2025340.40340.40340.40340.40339.142.32%
May 7, 2025332.67332.67332.67332.67331.440.03%
May 6, 2025332.57332.57332.57332.57331.34-0.67%
May 5, 2025334.81334.81334.81334.81333.58-0.97%
May 2, 2025338.08338.08338.08338.08336.831.94%
May 1, 2025331.64331.64331.64331.64330.420.35%
Apr 30, 2025330.47330.47330.47330.47329.25-0.71%
Apr 29, 2025332.82332.82332.82332.82331.590.60%
Apr 28, 2025330.83330.83330.83330.83329.610.47%
Apr 25, 2025329.27329.27329.27329.27328.06-0.15%
Apr 24, 2025329.77329.77329.77329.77328.552.17%
Apr 23, 2025322.77322.77322.77322.77321.581.07%
Apr 22, 2025319.35319.35319.35319.35318.172.59%