Vanguard S&P 500 Value Index Fund Institutional Shares (VSPVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
404.41
+0.32 (0.08%)
Jun 18, 2025, 2:14 PM EDT
VSPVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2025 | 404.41 | 404.41 | 404.41 | 404.41 | 404.41 | 0.08% |
| Jun 17, 2025 | 404.09 | 404.09 | 404.09 | 404.09 | 404.09 | -0.86% |
| Jun 16, 2025 | 407.60 | 407.60 | 407.60 | 407.60 | 407.60 | 0.66% |
| Jun 13, 2025 | 404.91 | 404.91 | 404.91 | 404.91 | 404.91 | -0.99% |
| Jun 12, 2025 | 408.94 | 408.94 | 408.94 | 408.94 | 408.94 | 0.36% |
| Jun 11, 2025 | 407.48 | 407.48 | 407.48 | 407.48 | 407.48 | -0.36% |
| Jun 10, 2025 | 408.96 | 408.96 | 408.96 | 408.96 | 408.96 | 0.57% |
| Jun 9, 2025 | 406.63 | 406.63 | 406.63 | 406.63 | 406.63 | 0.15% |
| Jun 6, 2025 | 406.04 | 406.04 | 406.04 | 406.04 | 406.04 | 1.03% |
| Jun 5, 2025 | 401.90 | 401.90 | 401.90 | 401.90 | 401.90 | -0.21% |
| Jun 4, 2025 | 402.75 | 402.75 | 402.75 | 402.75 | 402.75 | -0.26% |
| Jun 3, 2025 | 403.79 | 403.79 | 403.79 | 403.79 | 403.79 | 0.51% |
| Jun 2, 2025 | 401.76 | 401.76 | 401.76 | 401.76 | 401.76 | 0.18% |
| May 30, 2025 | 401.04 | 401.04 | 401.04 | 401.04 | 401.04 | 0.10% |
| May 29, 2025 | 400.65 | 400.65 | 400.65 | 400.65 | 400.65 | 0.42% |
| May 28, 2025 | 398.97 | 398.97 | 398.97 | 398.97 | 398.97 | -0.73% |
| May 27, 2025 | 401.91 | 401.91 | 401.91 | 401.91 | 401.91 | 1.69% |
| May 23, 2025 | 395.24 | 395.24 | 395.24 | 395.24 | 395.24 | -0.53% |
| May 22, 2025 | 397.36 | 397.36 | 397.36 | 397.36 | 397.36 | -0.33% |
| May 21, 2025 | 398.67 | 398.67 | 398.67 | 398.67 | 398.67 | -1.80% |
| May 20, 2025 | 405.98 | 405.98 | 405.98 | 405.98 | 405.98 | -0.20% |
| May 19, 2025 | 406.81 | 406.81 | 406.81 | 406.81 | 406.81 | 0.15% |
| May 16, 2025 | 406.21 | 406.21 | 406.21 | 406.21 | 406.21 | 0.77% |
| May 15, 2025 | 403.11 | 403.11 | 403.11 | 403.11 | 403.11 | 0.90% |
| May 14, 2025 | 399.50 | 399.50 | 399.50 | 399.50 | 399.50 | -0.55% |
| May 13, 2025 | 401.72 | 401.72 | 401.72 | 401.72 | 401.72 | -0.38% |
| May 12, 2025 | 403.25 | 403.25 | 403.25 | 403.25 | 403.25 | 2.64% |
| May 9, 2025 | 392.87 | 392.87 | 392.87 | 392.87 | 392.87 | 0.02% |
| May 8, 2025 | 392.80 | 392.80 | 392.80 | 392.80 | 392.80 | 0.50% |
| May 7, 2025 | 390.85 | 390.85 | 390.85 | 390.85 | 390.85 | 0.55% |
| May 6, 2025 | 388.71 | 388.71 | 388.71 | 388.71 | 388.71 | -0.66% |
| May 5, 2025 | 391.31 | 391.31 | 391.31 | 391.31 | 391.31 | -0.72% |
| May 2, 2025 | 394.15 | 394.15 | 394.15 | 394.15 | 394.15 | 1.08% |
| May 1, 2025 | 389.95 | 389.95 | 389.95 | 389.95 | 389.95 | 0.16% |
| Apr 30, 2025 | 389.31 | 389.31 | 389.31 | 389.31 | 389.31 | 0.17% |
| Apr 29, 2025 | 388.63 | 388.63 | 388.63 | 388.63 | 388.63 | 0.50% |
| Apr 28, 2025 | 386.70 | 386.70 | 386.70 | 386.70 | 386.70 | 0.26% |
| Apr 25, 2025 | 385.70 | 385.70 | 385.70 | 385.70 | 385.70 | -0.02% |
| Apr 24, 2025 | 385.78 | 385.78 | 385.78 | 385.78 | 385.78 | 1.38% |
| Apr 23, 2025 | 380.51 | 380.51 | 380.51 | 380.51 | 380.51 | 0.90% |
| Apr 22, 2025 | 377.13 | 377.13 | 377.13 | 377.13 | 377.13 | 2.32% |
| Apr 21, 2025 | 368.58 | 368.58 | 368.58 | 368.58 | 368.58 | -1.88% |
| Apr 17, 2025 | 375.64 | 375.64 | 375.64 | 375.64 | 375.64 | 0.23% |
| Apr 16, 2025 | 374.79 | 374.79 | 374.79 | 374.79 | 374.79 | -1.58% |
| Apr 15, 2025 | 380.82 | 380.82 | 380.82 | 380.82 | 380.82 | -0.39% |
| Apr 14, 2025 | 382.30 | 382.30 | 382.30 | 382.30 | 382.30 | 1.07% |
| Apr 11, 2025 | 378.26 | 378.26 | 378.26 | 378.26 | 378.26 | 1.70% |
| Apr 10, 2025 | 371.95 | 371.95 | 371.95 | 371.95 | 371.95 | -2.94% |
| Apr 9, 2025 | 383.23 | 383.23 | 383.23 | 383.23 | 383.23 | 7.54% |
| Apr 8, 2025 | 356.35 | 356.35 | 356.35 | 356.35 | 356.35 | -1.73% |