Skip to main content
logo
Vanguard S&P 500 Value Index Fund Institutional Shares (VSPVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
475.13
-1.13 (-0.24%)
At close: May 19, 2026

VSPVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 19, 2026475.13475.13475.13475.13475.13-0.24%
May 18, 2026476.26476.26476.26476.26476.260.64%
May 15, 2026473.23473.23473.23473.23473.23-0.75%
May 14, 2026476.80476.80476.80476.80476.800.25%
May 13, 2026475.62475.62475.62475.62475.62-0.07%
May 12, 2026475.95475.95475.95475.95475.950.07%
May 11, 2026475.63475.63475.63475.63475.630.11%
May 8, 2026475.10475.10475.10475.10475.100.35%
May 7, 2026473.42473.42473.42473.42473.42-0.61%
May 6, 2026476.33476.33476.33476.33476.330.50%
May 5, 2026473.96473.96473.96473.96473.960.81%
May 4, 2026470.13470.13470.13470.13470.13-0.66%
May 1, 2026473.26473.26473.26473.26473.26-0.05%
Apr 30, 2026473.49473.49473.49473.49473.491.27%
Apr 29, 2026467.57467.57467.57467.57467.570.28%
Apr 28, 2026466.27466.27466.27466.27466.270.10%
Apr 27, 2026465.79465.79465.79465.79465.79-0.33%
Apr 24, 2026467.33467.33467.33467.33467.33-0.09%
Apr 23, 2026467.75467.75467.75467.75467.750.33%
Apr 22, 2026466.22466.22466.22466.22466.220.18%
Apr 21, 2026465.40465.40465.40465.40465.40-0.60%
Apr 20, 2026468.19468.19468.19468.19468.190.09%
Apr 17, 2026467.77467.77467.77467.77467.771.00%
Apr 16, 2026463.12463.12463.12463.12463.120.31%
Apr 15, 2026461.70461.70461.70461.70461.700.22%
Apr 14, 2026460.67460.67460.67460.67460.670.18%
Apr 13, 2026459.82459.82459.82459.82459.820.78%
Apr 10, 2026456.25456.25456.25456.25456.25-0.76%
Apr 9, 2026459.73459.73459.73459.73459.730.42%
Apr 8, 2026457.83457.83457.83457.83457.831.99%
Apr 7, 2026448.91448.91448.91448.91448.91-0.35%
Apr 6, 2026450.48450.48450.48450.48450.480.45%
Apr 2, 2026448.46448.46448.46448.46448.460.17%
Apr 1, 2026447.71447.71447.71447.71447.710.10%
Mar 31, 2026447.26447.26447.26447.26447.261.73%
Mar 30, 2026439.66439.66439.66439.66439.660.05%
Mar 27, 2026439.46439.46439.46439.46439.46-1.23%
Mar 26, 2026444.94444.94444.94444.94444.94-0.52%
Mar 25, 2026447.28447.28447.28447.28447.280.48%
Mar 24, 2026445.13445.13445.13445.13445.13-0.20%
Mar 23, 2026446.04446.04446.04446.04443.980.96%
Mar 20, 2026441.79441.79441.79441.79439.75-0.99%
Mar 19, 2026446.21446.21446.21446.21444.15-0.11%
Mar 18, 2026446.71446.71446.71446.71444.65-1.50%
Mar 17, 2026453.53453.53453.53453.53451.430.33%
Mar 16, 2026452.05452.05452.05452.05449.960.74%
Mar 13, 2026448.73448.73448.73448.73446.66-0.12%
Mar 12, 2026449.28449.28449.28449.28447.20-1.31%
Mar 11, 2026455.26455.26455.26455.26453.16-0.27%
Mar 10, 2026456.50456.50456.50456.50454.39-0.48%