Vanguard S&P Small-Cap 600 Val Idx Instl (VSMVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
466.31
+6.92 (1.51%)
Oct 15, 2026, 4:00 PM EST
VSMVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 466.31 | 466.31 | 466.31 | 466.31 | 466.31 | 1.51% |
| Oct 14, 2026 | 459.39 | 459.39 | 459.39 | 459.39 | 459.39 | -1.47% |
| Oct 13, 2026 | 466.23 | 466.23 | 466.23 | 466.23 | 466.23 | 0.41% |
| Oct 12, 2026 | 464.31 | 464.31 | 464.31 | 464.31 | 464.31 | 0.01% |
| Oct 9, 2026 | 464.28 | 464.28 | 464.28 | 464.28 | 464.28 | -0.32% |
| Oct 8, 2026 | 465.79 | 465.79 | 465.79 | 465.79 | 465.79 | 0.44% |
| Oct 7, 2026 | 463.73 | 463.73 | 463.73 | 463.73 | 463.73 | -1.23% |
| Oct 6, 2026 | 469.52 | 469.52 | 469.52 | 469.52 | 469.52 | -0.10% |
| Oct 5, 2026 | 469.99 | 469.99 | 469.99 | 469.99 | 469.99 | 0.24% |
| Oct 2, 2026 | 468.87 | 468.87 | 468.87 | 468.87 | 468.87 | 0.98% |
| Oct 1, 2026 | 464.31 | 464.31 | 464.31 | 464.31 | 464.31 | 0.86% |
| Sep 30, 2026 | 460.35 | 460.35 | 460.35 | 460.35 | 460.35 | -0.63% |
| Sep 29, 2026 | 463.28 | 463.28 | 463.28 | 463.28 | 463.28 | -0.40% |
| Sep 28, 2026 | 465.16 | 465.16 | 465.16 | 465.16 | 465.16 | -0.80% |
| Sep 25, 2026 | 468.91 | 468.91 | 468.91 | 468.91 | 468.91 | 0.43% |
| Sep 24, 2026 | 466.88 | 466.88 | 466.88 | 466.88 | 466.88 | -0.29% |
| Sep 23, 2026 | 468.22 | 468.22 | 468.22 | 468.22 | 468.22 | -1.12% |
| Sep 22, 2026 | 475.50 | 475.50 | 475.50 | 475.50 | 473.53 | 0.35% |
| Sep 21, 2026 | 473.85 | 473.85 | 473.85 | 473.85 | 471.88 | -0.03% |
| Sep 18, 2026 | 473.97 | 473.97 | 473.97 | 473.97 | 472.00 | -0.67% |
| Sep 17, 2026 | 477.18 | 477.18 | 477.18 | 477.18 | 475.20 | -0.02% |
| Sep 16, 2026 | 477.27 | 477.27 | 477.27 | 477.27 | 475.29 | -0.79% |
| Sep 15, 2026 | 481.06 | 481.06 | 481.06 | 481.06 | 479.06 | -0.18% |
| Sep 14, 2026 | 481.95 | 481.95 | 481.95 | 481.95 | 479.95 | -0.44% |
| Sep 11, 2026 | 484.09 | 484.09 | 484.09 | 484.09 | 482.08 | 0.59% |
| Sep 10, 2026 | 481.26 | 481.26 | 481.26 | 481.26 | 479.26 | -0.82% |
| Sep 9, 2026 | 485.23 | 485.23 | 485.23 | 485.23 | 483.22 | -0.75% |
| Sep 8, 2026 | 488.88 | 488.88 | 488.88 | 488.88 | 486.85 | -1.14% |
| Sep 4, 2026 | 494.50 | 494.50 | 494.50 | 494.50 | 492.45 | 0.60% |
| Sep 3, 2026 | 491.57 | 491.57 | 491.57 | 491.57 | 489.53 | 0.20% |
| Sep 2, 2026 | 490.58 | 490.58 | 490.58 | 490.58 | 488.54 | 1.11% |
| Sep 1, 2026 | 485.21 | 485.21 | 485.21 | 485.21 | 483.20 | -1.20% |
| Aug 31, 2026 | 491.10 | 491.10 | 491.10 | 491.10 | 489.06 | -0.56% |
| Aug 28, 2026 | 493.86 | 493.86 | 493.86 | 493.86 | 491.81 | -0.41% |
| Aug 27, 2026 | 495.88 | 495.88 | 495.88 | 495.88 | 493.82 | 0.04% |
| Aug 26, 2026 | 495.66 | 495.66 | 495.66 | 495.66 | 493.60 | 0.07% |
| Aug 25, 2026 | 495.29 | 495.29 | 495.29 | 495.29 | 493.24 | -0.01% |
| Aug 24, 2026 | 495.34 | 495.34 | 495.34 | 495.34 | 493.28 | -0.42% |
| Aug 21, 2026 | 497.44 | 497.44 | 497.44 | 497.44 | 495.38 | 0.70% |
| Aug 20, 2026 | 494.00 | 494.00 | 494.00 | 494.00 | 491.95 | -0.87% |
| Aug 19, 2026 | 498.33 | 498.33 | 498.33 | 498.33 | 496.26 | 0.42% |
| Aug 18, 2026 | 496.25 | 496.25 | 496.25 | 496.25 | 494.19 | -1.20% |
| Aug 17, 2026 | 502.30 | 502.30 | 502.30 | 502.30 | 500.22 | -0.65% |
| Aug 14, 2026 | 505.59 | 505.59 | 505.59 | 505.59 | 503.49 | 0.32% |
| Aug 13, 2026 | 503.97 | 503.97 | 503.97 | 503.97 | 501.88 | 0.83% |
| Aug 12, 2026 | 499.80 | 499.80 | 499.80 | 499.80 | 497.73 | 0.41% |
| Aug 11, 2026 | 497.74 | 497.74 | 497.74 | 497.74 | 495.67 | 0.28% |
| Aug 10, 2026 | 496.36 | 496.36 | 496.36 | 496.36 | 494.30 | -0.73% |
| Aug 7, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 497.93 | 0.92% |
| Aug 6, 2026 | 495.45 | 495.45 | 495.45 | 495.45 | 493.39 | -0.67% |