Vanguard S&P Small-Cap 600 Val Idx Instl (VSMVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
495.66
+0.37 (0.07%)
At close: Aug 26, 2026
VSMVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 495.66 | 495.66 | 495.66 | 495.66 | 495.66 | 0.07% |
| Aug 25, 2026 | 495.29 | 495.29 | 495.29 | 495.29 | 495.29 | -0.01% |
| Aug 24, 2026 | 495.34 | 495.34 | 495.34 | 495.34 | 495.34 | -0.42% |
| Aug 21, 2026 | 497.44 | 497.44 | 497.44 | 497.44 | 497.44 | 0.70% |
| Aug 20, 2026 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | -0.87% |
| Aug 19, 2026 | 498.33 | 498.33 | 498.33 | 498.33 | 498.33 | 0.42% |
| Aug 18, 2026 | 496.25 | 496.25 | 496.25 | 496.25 | 496.25 | -1.20% |
| Aug 17, 2026 | 502.30 | 502.30 | 502.30 | 502.30 | 502.30 | -0.65% |
| Aug 14, 2026 | 505.59 | 505.59 | 505.59 | 505.59 | 505.59 | 0.32% |
| Aug 13, 2026 | 503.97 | 503.97 | 503.97 | 503.97 | 503.97 | 0.83% |
| Aug 12, 2026 | 499.80 | 499.80 | 499.80 | 499.80 | 499.80 | 0.41% |
| Aug 11, 2026 | 497.74 | 497.74 | 497.74 | 497.74 | 497.74 | 0.28% |
| Aug 10, 2026 | 496.36 | 496.36 | 496.36 | 496.36 | 496.36 | -0.73% |
| Aug 7, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.92% |
| Aug 6, 2026 | 495.45 | 495.45 | 495.45 | 495.45 | 495.45 | -0.67% |
| Aug 5, 2026 | 498.77 | 498.77 | 498.77 | 498.77 | 498.77 | -1.02% |
| Aug 4, 2026 | 503.90 | 503.90 | 503.90 | 503.90 | 503.90 | 1.53% |
| Aug 3, 2026 | 496.32 | 496.32 | 496.32 | 496.32 | 496.32 | 1.61% |
| Jul 31, 2026 | 488.44 | 488.44 | 488.44 | 488.44 | 488.44 | 0.07% |
| Jul 30, 2026 | 488.09 | 488.09 | 488.09 | 488.09 | 488.09 | - |
| Jul 29, 2026 | 488.11 | 488.11 | 488.11 | 488.11 | 488.11 | -1.02% |
| Jul 28, 2026 | 493.13 | 493.13 | 493.13 | 493.13 | 493.13 | 0.81% |
| Jul 27, 2026 | 489.18 | 489.18 | 489.18 | 489.18 | 489.18 | 0.20% |
| Jul 24, 2026 | 488.18 | 488.18 | 488.18 | 488.18 | 488.18 | 0.14% |
| Jul 23, 2026 | 487.50 | 487.50 | 487.50 | 487.50 | 487.50 | -1.01% |
| Jul 22, 2026 | 492.45 | 492.45 | 492.45 | 492.45 | 492.45 | -0.24% |
| Jul 21, 2026 | 493.63 | 493.63 | 493.63 | 493.63 | 493.63 | 1.04% |
| Jul 20, 2026 | 488.56 | 488.56 | 488.56 | 488.56 | 488.56 | -0.73% |
| Jul 17, 2026 | 492.15 | 492.15 | 492.15 | 492.15 | 492.15 | -0.79% |
| Jul 16, 2026 | 496.09 | 496.09 | 496.09 | 496.09 | 496.09 | 1.38% |
| Jul 15, 2026 | 489.35 | 489.35 | 489.35 | 489.35 | 489.35 | 0.58% |
| Jul 14, 2026 | 486.52 | 486.52 | 486.52 | 486.52 | 486.52 | 0.18% |
| Jul 13, 2026 | 485.65 | 485.65 | 485.65 | 485.65 | 485.65 | 0.14% |
| Jul 10, 2026 | 484.95 | 484.95 | 484.95 | 484.95 | 484.95 | 0.47% |
| Jul 9, 2026 | 482.68 | 482.68 | 482.68 | 482.68 | 482.68 | 1.26% |
| Jul 8, 2026 | 476.66 | 476.66 | 476.66 | 476.66 | 476.66 | -1.20% |
| Jul 7, 2026 | 482.46 | 482.46 | 482.46 | 482.46 | 482.46 | -0.75% |
| Jul 6, 2026 | 486.11 | 486.11 | 486.11 | 486.11 | 486.11 | -0.11% |
| Jul 2, 2026 | 486.66 | 486.66 | 486.66 | 486.66 | 486.66 | -0.73% |
| Jul 1, 2026 | 490.25 | 490.25 | 490.25 | 490.25 | 490.25 | -0.19% |
| Jun 30, 2026 | 491.16 | 491.16 | 491.16 | 491.16 | 491.16 | 0.26% |
| Jun 29, 2026 | 489.88 | 489.88 | 489.88 | 489.88 | 489.88 | -0.49% |
| Jun 26, 2026 | 492.27 | 492.27 | 492.27 | 492.27 | 492.27 | 1.04% |
| Jun 25, 2026 | 487.18 | 487.18 | 487.18 | 487.18 | 487.18 | 1.17% |
| Jun 24, 2026 | 481.56 | 481.56 | 481.56 | 481.56 | 481.56 | 1.00% |
| Jun 23, 2026 | 478.85 | 478.85 | 478.85 | 478.85 | 476.80 | -0.27% |
| Jun 22, 2026 | 480.14 | 480.14 | 480.14 | 480.14 | 478.09 | -0.23% |
| Jun 18, 2026 | 481.24 | 481.24 | 481.24 | 481.24 | 479.18 | 1.63% |
| Jun 17, 2026 | 473.51 | 473.51 | 473.51 | 473.51 | 471.49 | -1.75% |
| Jun 16, 2026 | 481.93 | 481.93 | 481.93 | 481.93 | 479.87 | -0.45% |