Vanguard S&P Small-Cap 600 Val Idx Instl (VSMVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
473.97
-3.21 (-0.67%)
At close: Sep 18, 2026
VSMVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 21, 2026 | 473.85 | 473.85 | 473.85 | 473.85 | 473.85 | -0.03% |
| Sep 18, 2026 | 473.97 | 473.97 | 473.97 | 473.97 | 473.97 | -0.67% |
| Sep 17, 2026 | 477.18 | 477.18 | 477.18 | 477.18 | 477.18 | -0.02% |
| Sep 16, 2026 | 477.27 | 477.27 | 477.27 | 477.27 | 477.27 | -0.79% |
| Sep 15, 2026 | 481.06 | 481.06 | 481.06 | 481.06 | 481.06 | -0.18% |
| Sep 14, 2026 | 481.95 | 481.95 | 481.95 | 481.95 | 481.95 | -0.44% |
| Sep 11, 2026 | 484.09 | 484.09 | 484.09 | 484.09 | 484.09 | 0.59% |
| Sep 10, 2026 | 481.26 | 481.26 | 481.26 | 481.26 | 481.26 | -0.82% |
| Sep 9, 2026 | 485.23 | 485.23 | 485.23 | 485.23 | 485.23 | -0.75% |
| Sep 8, 2026 | 488.88 | 488.88 | 488.88 | 488.88 | 488.88 | -1.14% |
| Sep 4, 2026 | 494.50 | 494.50 | 494.50 | 494.50 | 494.50 | 0.60% |
| Sep 3, 2026 | 491.57 | 491.57 | 491.57 | 491.57 | 491.57 | 0.20% |
| Sep 2, 2026 | 490.58 | 490.58 | 490.58 | 490.58 | 490.58 | 1.11% |
| Sep 1, 2026 | 485.21 | 485.21 | 485.21 | 485.21 | 485.21 | -1.20% |
| Aug 31, 2026 | 491.10 | 491.10 | 491.10 | 491.10 | 491.10 | -0.56% |
| Aug 28, 2026 | 493.86 | 493.86 | 493.86 | 493.86 | 493.86 | -0.41% |
| Aug 27, 2026 | 495.88 | 495.88 | 495.88 | 495.88 | 495.88 | 0.04% |
| 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% |