Skip to main content
logo
Vanguard S&P Small-Cap 600 Val Idx Instl (VSMVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
482.46
-3.65 (-0.75%)
At close: Jul 7, 2026

VSMVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 2026476.66476.66476.66476.66476.66-1.20%
Jul 7, 2026482.46482.46482.46482.46482.46-0.75%
Jul 6, 2026486.11486.11486.11486.11486.11-0.11%
Jul 2, 2026486.66486.66486.66486.66486.66-0.73%
Jul 1, 2026490.25490.25490.25490.25490.25-0.19%
Jun 30, 2026491.16491.16491.16491.16491.160.26%
Jun 29, 2026489.88489.88489.88489.88489.88-0.49%
Jun 26, 2026492.27492.27492.27492.27492.271.04%
Jun 25, 2026487.18487.18487.18487.18487.181.17%
Jun 24, 2026481.56481.56481.56481.56481.561.00%
Jun 23, 2026478.85478.85478.85478.85476.80-0.27%
Jun 22, 2026480.14480.14480.14480.14478.09-0.23%
Jun 18, 2026481.24481.24481.24481.24479.181.63%
Jun 17, 2026473.51473.51473.51473.51471.49-1.75%
Jun 16, 2026481.93481.93481.93481.93479.87-0.45%
Jun 15, 2026484.12484.12484.12484.12482.05-0.55%
Jun 12, 2026486.82486.82486.82486.82484.741.01%
Jun 11, 2026481.93481.93481.93481.93479.871.88%
Jun 10, 2026473.02473.02473.02473.02471.00-0.59%
Jun 9, 2026475.85475.85475.85475.85473.820.97%
Jun 8, 2026471.28471.28471.28471.28469.270.72%
Jun 5, 2026467.91467.91467.91467.91465.91-1.69%
Jun 4, 2026475.96475.96475.96475.96473.931.27%
Jun 3, 2026469.99469.99469.99469.99467.98-1.15%
Jun 2, 2026475.47475.47475.47475.47473.441.11%
Jun 1, 2026470.26470.26470.26470.26468.250.18%
May 29, 2026469.42469.42469.42469.42467.42-0.82%
May 28, 2026473.32473.32473.32473.32471.300.19%
May 27, 2026472.41472.41472.41472.41470.390.37%
May 26, 2026470.68470.68470.68470.68468.671.19%
May 22, 2026465.14465.14465.14465.14463.150.87%
May 21, 2026461.14461.14461.14461.14459.170.49%
May 20, 2026458.87458.87458.87458.87456.912.14%
May 19, 2026449.25449.25449.25449.25447.33-0.98%
May 18, 2026453.70453.70453.70453.70451.760.48%
May 15, 2026451.53451.53451.53451.53449.60-1.39%
May 14, 2026457.89457.89457.89457.89455.930.70%
May 13, 2026454.72454.72454.72454.72452.78-0.44%
May 12, 2026456.73456.73456.73456.73454.78-1.02%
May 11, 2026461.42461.42461.42461.42459.45-1.10%
May 8, 2026466.57466.57466.57466.57464.580.47%
May 7, 2026464.38464.38464.38464.38462.40-0.69%
May 6, 2026467.62467.62467.62467.62465.620.65%
May 5, 2026464.62464.62464.62464.62462.641.22%
May 4, 2026459.00459.00459.00459.00457.04-1.29%
May 1, 2026465.02465.02465.02465.02463.030.08%
Apr 30, 2026464.64464.64464.64464.64462.661.27%
Apr 29, 2026458.83458.83458.83458.83456.87-0.75%
Apr 28, 2026462.28462.28462.28462.28460.31-0.30%
Apr 27, 2026463.69463.69463.69463.69461.710.31%