Vanguard S&P Small-Cap 600 Value Index Fund Institutional Shares (VSMVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
453.70
+2.17 (0.48%)
At close: May 18, 2026
VSMVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 453.70 | 453.70 | 453.70 | 453.70 | 453.70 | 0.48% |
| May 15, 2026 | 451.53 | 451.53 | 451.53 | 451.53 | 451.53 | -1.39% |
| May 14, 2026 | 457.89 | 457.89 | 457.89 | 457.89 | 457.89 | 0.70% |
| May 13, 2026 | 454.72 | 454.72 | 454.72 | 454.72 | 454.72 | -0.44% |
| May 12, 2026 | 456.73 | 456.73 | 456.73 | 456.73 | 456.73 | -1.02% |
| May 11, 2026 | 461.42 | 461.42 | 461.42 | 461.42 | 461.42 | -1.10% |
| May 8, 2026 | 466.57 | 466.57 | 466.57 | 466.57 | 466.57 | 0.47% |
| May 7, 2026 | 464.38 | 464.38 | 464.38 | 464.38 | 464.38 | -0.69% |
| May 6, 2026 | 467.62 | 467.62 | 467.62 | 467.62 | 467.62 | 0.65% |
| May 5, 2026 | 464.62 | 464.62 | 464.62 | 464.62 | 464.62 | 1.22% |
| May 4, 2026 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | -1.29% |
| May 1, 2026 | 465.02 | 465.02 | 465.02 | 465.02 | 465.02 | 0.08% |
| Apr 30, 2026 | 464.64 | 464.64 | 464.64 | 464.64 | 464.64 | 1.27% |
| Apr 29, 2026 | 458.83 | 458.83 | 458.83 | 458.83 | 458.83 | -0.75% |
| Apr 28, 2026 | 462.28 | 462.28 | 462.28 | 462.28 | 462.28 | -0.30% |
| Apr 27, 2026 | 463.69 | 463.69 | 463.69 | 463.69 | 463.69 | 0.31% |
| Apr 24, 2026 | 462.27 | 462.27 | 462.27 | 462.27 | 462.27 | 0.46% |
| Apr 23, 2026 | 460.17 | 460.17 | 460.17 | 460.17 | 460.17 | 0.07% |
| Apr 22, 2026 | 459.85 | 459.85 | 459.85 | 459.85 | 459.85 | 0.24% |
| Apr 21, 2026 | 458.76 | 458.76 | 458.76 | 458.76 | 458.76 | -0.49% |
| Apr 20, 2026 | 461.01 | 461.01 | 461.01 | 461.01 | 461.01 | 0.70% |
| Apr 17, 2026 | 457.81 | 457.81 | 457.81 | 457.81 | 457.81 | 1.79% |
| Apr 16, 2026 | 449.76 | 449.76 | 449.76 | 449.76 | 449.76 | 0.48% |
| Apr 15, 2026 | 447.60 | 447.60 | 447.60 | 447.60 | 447.60 | -0.02% |
| Apr 14, 2026 | 447.67 | 447.67 | 447.67 | 447.67 | 447.67 | 0.12% |
| Apr 13, 2026 | 447.14 | 447.14 | 447.14 | 447.14 | 447.14 | 1.26% |
| Apr 10, 2026 | 441.58 | 441.58 | 441.58 | 441.58 | 441.58 | -0.23% |
| Apr 9, 2026 | 442.61 | 442.61 | 442.61 | 442.61 | 442.61 | 0.73% |
| Apr 8, 2026 | 439.40 | 439.40 | 439.40 | 439.40 | 439.40 | 2.14% |
| Apr 7, 2026 | 430.19 | 430.19 | 430.19 | 430.19 | 430.19 | 0.18% |
| Apr 6, 2026 | 429.41 | 429.41 | 429.41 | 429.41 | 429.41 | 0.51% |
| Apr 2, 2026 | 427.21 | 427.21 | 427.21 | 427.21 | 427.21 | 0.25% |
| Apr 1, 2026 | 426.14 | 426.14 | 426.14 | 426.14 | 426.14 | 0.14% |
| Mar 31, 2026 | 425.54 | 425.54 | 425.54 | 425.54 | 425.54 | 2.16% |
| Mar 30, 2026 | 416.56 | 416.56 | 416.56 | 416.56 | 416.56 | -0.48% |
| Mar 27, 2026 | 418.58 | 418.58 | 418.58 | 418.58 | 418.58 | -1.66% |
| Mar 26, 2026 | 425.65 | 425.65 | 425.65 | 425.65 | 425.65 | -0.45% |
| 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% |