Vanguard S&P 500 Value Index Fund Institutional Shares (VSPVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
416.62
+1.52 (0.37%)
Jul 16, 2025, 4:00 PM EDT
VSPVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 416.62 | 416.62 | 416.62 | 416.62 | 416.62 | 0.37% |
| Jul 15, 2025 | 415.10 | 415.10 | 415.10 | 415.10 | 415.10 | -0.95% |
| Jul 14, 2025 | 419.08 | 419.08 | 419.08 | 419.08 | 419.08 | -0.11% |
| Jul 11, 2025 | 419.55 | 419.55 | 419.55 | 419.55 | 419.55 | -0.42% |
| Jul 10, 2025 | 421.33 | 421.33 | 421.33 | 421.33 | 421.33 | 0.54% |
| Jul 9, 2025 | 419.06 | 419.06 | 419.06 | 419.06 | 419.06 | 0.26% |
| Jul 8, 2025 | 417.98 | 417.98 | 417.98 | 417.98 | 417.98 | 0.09% |
| Jul 7, 2025 | 417.59 | 417.59 | 417.59 | 417.59 | 417.59 | -0.81% |
| Jul 3, 2025 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | 0.55% |
| Jul 2, 2025 | 418.68 | 418.68 | 418.68 | 418.68 | 418.68 | 0.16% |
| Jul 1, 2025 | 418.02 | 418.02 | 418.02 | 418.02 | 418.02 | 1.00% |
| Jun 30, 2025 | 413.88 | 413.88 | 413.88 | 413.88 | 413.88 | 0.45% |
| Jun 27, 2025 | 412.01 | 412.01 | 412.01 | 412.01 | 412.01 | 0.42% |
| Jun 26, 2025 | 410.30 | 410.30 | 410.30 | 410.30 | 410.30 | 0.17% |
| Jun 25, 2025 | 409.59 | 409.59 | 409.59 | 409.59 | 407.68 | -0.35% |
| Jun 24, 2025 | 411.04 | 411.04 | 411.04 | 411.04 | 409.13 | 0.74% |
| Jun 23, 2025 | 408.01 | 408.01 | 408.01 | 408.01 | 406.11 | 0.69% |
| Jun 20, 2025 | 405.22 | 405.22 | 405.22 | 405.22 | 403.33 | 0.20% |
| Jun 18, 2025 | 404.41 | 404.41 | 404.41 | 404.41 | 402.53 | 0.08% |
| Jun 17, 2025 | 404.09 | 404.09 | 404.09 | 404.09 | 402.21 | -0.86% |
| Jun 16, 2025 | 407.60 | 407.60 | 407.60 | 407.60 | 405.70 | 0.66% |
| Jun 13, 2025 | 404.91 | 404.91 | 404.91 | 404.91 | 403.03 | -0.99% |
| Jun 12, 2025 | 408.94 | 408.94 | 408.94 | 408.94 | 407.04 | 0.36% |
| Jun 11, 2025 | 407.48 | 407.48 | 407.48 | 407.48 | 405.58 | -0.36% |
| Jun 10, 2025 | 408.96 | 408.96 | 408.96 | 408.96 | 407.06 | 0.57% |
| Jun 9, 2025 | 406.63 | 406.63 | 406.63 | 406.63 | 404.74 | 0.15% |
| Jun 6, 2025 | 406.04 | 406.04 | 406.04 | 406.04 | 404.15 | 1.03% |
| Jun 5, 2025 | 401.90 | 401.90 | 401.90 | 401.90 | 400.03 | -0.21% |
| Jun 4, 2025 | 402.75 | 402.75 | 402.75 | 402.75 | 400.88 | -0.26% |
| Jun 3, 2025 | 403.79 | 403.79 | 403.79 | 403.79 | 401.91 | 0.51% |
| Jun 2, 2025 | 401.76 | 401.76 | 401.76 | 401.76 | 399.89 | 0.18% |
| May 30, 2025 | 401.04 | 401.04 | 401.04 | 401.04 | 399.17 | 0.10% |
| May 29, 2025 | 400.65 | 400.65 | 400.65 | 400.65 | 398.79 | 0.42% |
| May 28, 2025 | 398.97 | 398.97 | 398.97 | 398.97 | 397.11 | -0.73% |
| May 27, 2025 | 401.91 | 401.91 | 401.91 | 401.91 | 400.04 | 1.69% |
| May 23, 2025 | 395.24 | 395.24 | 395.24 | 395.24 | 393.40 | -0.53% |
| May 22, 2025 | 397.36 | 397.36 | 397.36 | 397.36 | 395.51 | -0.33% |
| May 21, 2025 | 398.67 | 398.67 | 398.67 | 398.67 | 396.81 | -1.80% |
| May 20, 2025 | 405.98 | 405.98 | 405.98 | 405.98 | 404.09 | -0.20% |
| May 19, 2025 | 406.81 | 406.81 | 406.81 | 406.81 | 404.92 | 0.15% |
| May 16, 2025 | 406.21 | 406.21 | 406.21 | 406.21 | 404.32 | 0.77% |
| May 15, 2025 | 403.11 | 403.11 | 403.11 | 403.11 | 401.23 | 0.90% |
| May 14, 2025 | 399.50 | 399.50 | 399.50 | 399.50 | 397.64 | -0.55% |
| May 13, 2025 | 401.72 | 401.72 | 401.72 | 401.72 | 399.85 | -0.38% |
| May 12, 2025 | 403.25 | 403.25 | 403.25 | 403.25 | 401.37 | 2.64% |
| May 9, 2025 | 392.87 | 392.87 | 392.87 | 392.87 | 391.04 | 0.02% |
| May 8, 2025 | 392.80 | 392.80 | 392.80 | 392.80 | 390.97 | 0.50% |
| May 7, 2025 | 390.85 | 390.85 | 390.85 | 390.85 | 389.03 | 0.55% |
| May 6, 2025 | 388.71 | 388.71 | 388.71 | 388.71 | 386.90 | -0.66% |
| May 5, 2025 | 391.31 | 391.31 | 391.31 | 391.31 | 389.49 | -0.72% |