Vanguard S&P 500 Value Index Fund Institutional Shares (VSPVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
406.81
+0.60 (0.15%)
May 19, 2025, 10:14 AM EDT
VSPVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 7, 2025 | 362.63 | 362.63 | 362.63 | 362.63 | 362.63 | -0.92% |
| Apr 4, 2025 | 365.99 | 365.99 | 365.99 | 365.99 | 365.99 | -5.81% |
| Apr 3, 2025 | 388.56 | 388.56 | 388.56 | 388.56 | 388.56 | -4.15% |
| Apr 2, 2025 | 405.39 | 405.39 | 405.39 | 405.39 | 405.39 | 0.48% |
| Apr 1, 2025 | 403.45 | 403.45 | 403.45 | 403.45 | 403.45 | -0.07% |
| Mar 31, 2025 | 403.73 | 403.73 | 403.73 | 403.73 | 403.73 | 0.90% |
| Mar 28, 2025 | 400.14 | 400.14 | 400.14 | 400.14 | 400.14 | -1.47% |
| Mar 27, 2025 | 406.11 | 406.11 | 406.11 | 406.11 | 406.11 | - |
| Mar 26, 2025 | 406.12 | 406.12 | 406.12 | 406.12 | 406.12 | -0.02% |
| Mar 25, 2025 | 406.19 | 406.19 | 406.19 | 406.19 | 406.19 | -0.56% |
| Mar 24, 2025 | 408.49 | 408.49 | 408.49 | 408.49 | 408.49 | 1.09% |
| Mar 21, 2025 | 404.07 | 404.07 | 404.07 | 404.07 | 404.07 | -0.17% |
| Mar 20, 2025 | 404.76 | 404.76 | 404.76 | 404.76 | 404.76 | -0.21% |
| Mar 19, 2025 | 405.60 | 405.60 | 405.60 | 405.60 | 405.60 | 0.59% |
| Mar 18, 2025 | 403.22 | 403.22 | 403.22 | 403.22 | 403.22 | -0.35% |
| Mar 17, 2025 | 404.64 | 404.64 | 404.64 | 404.64 | 404.64 | 1.04% |
| Mar 14, 2025 | 400.48 | 400.48 | 400.48 | 400.48 | 400.48 | 1.67% |
| Mar 13, 2025 | 393.92 | 393.92 | 393.92 | 393.92 | 393.92 | -0.84% |
| Mar 12, 2025 | 397.26 | 397.26 | 397.26 | 397.26 | 397.26 | -0.56% |
| Mar 11, 2025 | 399.50 | 399.50 | 399.50 | 399.50 | 399.50 | -1.40% |
| Mar 10, 2025 | 405.16 | 405.16 | 405.16 | 405.16 | 405.16 | -1.56% |