Vanguard S&P 500 Value Index Instl (VSPVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
426.75
-0.53 (-0.12%)
Aug 18, 2025, 4:00 PM EDT
VSPVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 19, 2025 | 427.69 | 427.69 | 427.69 | 427.69 | 427.69 | 0.22% |
| Aug 18, 2025 | 426.75 | 426.75 | 426.75 | 426.75 | 426.75 | -0.12% |
| Aug 15, 2025 | 427.28 | 427.28 | 427.28 | 427.28 | 427.28 | -0.21% |
| Aug 14, 2025 | 428.19 | 428.19 | 428.19 | 428.19 | 428.19 | -0.07% |
| Aug 13, 2025 | 428.51 | 428.51 | 428.51 | 428.51 | 428.51 | 0.89% |
| Aug 12, 2025 | 424.75 | 424.75 | 424.75 | 424.75 | 424.75 | 1.09% |
| Aug 11, 2025 | 420.17 | 420.17 | 420.17 | 420.17 | 420.17 | -0.27% |
| Aug 8, 2025 | 421.31 | 421.31 | 421.31 | 421.31 | 421.31 | 0.84% |
| Aug 7, 2025 | 417.79 | 417.79 | 417.79 | 417.79 | 417.79 | 0.29% |
| Aug 6, 2025 | 416.57 | 416.57 | 416.57 | 416.57 | 416.57 | 0.26% |
| Aug 5, 2025 | 415.51 | 415.51 | 415.51 | 415.51 | 415.51 | -0.15% |
| Aug 4, 2025 | 416.14 | 416.14 | 416.14 | 416.14 | 416.14 | 0.95% |
| Aug 1, 2025 | 412.21 | 412.21 | 412.21 | 412.21 | 412.21 | -1.28% |
| Jul 31, 2025 | 417.54 | 417.54 | 417.54 | 417.54 | 417.54 | -0.68% |
| Jul 30, 2025 | 420.38 | 420.38 | 420.38 | 420.38 | 420.38 | -0.56% |
| Jul 29, 2025 | 422.75 | 422.75 | 422.75 | 422.75 | 422.75 | -0.11% |
| Jul 28, 2025 | 423.20 | 423.20 | 423.20 | 423.20 | 423.20 | -0.39% |
| Jul 25, 2025 | 424.84 | 424.84 | 424.84 | 424.84 | 424.84 | 0.31% |
| Jul 24, 2025 | 423.53 | 423.53 | 423.53 | 423.53 | 423.53 | -0.12% |
| Jul 23, 2025 | 424.04 | 424.04 | 424.04 | 424.04 | 424.04 | 0.63% |
| Jul 22, 2025 | 421.37 | 421.37 | 421.37 | 421.37 | 421.37 | 0.80% |
| Jul 21, 2025 | 418.03 | 418.03 | 418.03 | 418.03 | 418.03 | 0.03% |
| Jul 18, 2025 | 417.92 | 417.92 | 417.92 | 417.92 | 417.92 | -0.11% |
| Jul 17, 2025 | 418.40 | 418.40 | 418.40 | 418.40 | 418.40 | 0.43% |
| 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% |