Vanguard S&P Small-Cap 600 Val Idx Instl VSMVX
478.34 USD +0.34 (+0.07%)
Regular-session close
Day range unavailable
377.07 52-week range 505.59
- YTD
- +16.79%
- 1 year
- +20.59%
VSMVX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 478.00 | 478.00 | 478.00 | 478.00 | -5.33 | -1.10% |
| Nov 11, 2026 | 483.33 | 483.33 | 483.33 | 483.33 | +3.18 | +0.66% |
| Nov 10, 2026 | 480.15 | 480.15 | 480.15 | 480.15 | -1.34 | -0.28% |
| Nov 9, 2026 | 481.49 | 481.49 | 481.49 | 481.49 | +12.80 | +2.73% |
| Nov 6, 2026 | 468.69 | 468.69 | 468.69 | 468.69 | -2.14 | -0.45% |
| Nov 5, 2026 | 470.83 | 470.83 | 470.83 | 470.83 | -16.18 | -3.32% |
| Nov 4, 2026 | 487.01 | 487.01 | 487.01 | 487.01 | +8.41 | +1.76% |
| Nov 3, 2026 | 478.60 | 478.60 | 478.60 | 478.60 | -4.03 | -0.84% |
| Nov 2, 2026 | 482.63 | 482.63 | 482.63 | 482.63 | +4.98 | +1.04% |
| Oct 30, 2026 | 477.65 | 477.65 | 477.65 | 477.65 | -4.03 | -0.84% |
| Oct 29, 2026 | 481.68 | 481.68 | 481.68 | 481.68 | +6.63 | +1.40% |
| Oct 28, 2026 | 475.05 | 475.05 | 475.05 | 475.05 | -0.81 | -0.17% |
| Oct 27, 2026 | 475.86 | 475.86 | 475.86 | 475.86 | +1.92 | +0.41% |
| Oct 26, 2026 | 473.94 | 473.94 | 473.94 | 473.94 | +1.25 | +0.26% |
| Oct 23, 2026 | 472.69 | 472.69 | 472.69 | 472.69 | -0.88 | -0.19% |
| Oct 22, 2026 | 473.57 | 473.57 | 473.57 | 473.57 | +6.20 | +1.33% |
| Oct 21, 2026 | 467.37 | 467.37 | 467.37 | 467.37 | -0.36 | -0.08% |
| Oct 20, 2026 | 467.73 | 467.73 | 467.73 | 467.73 | +6.24 | +1.35% |
| Oct 19, 2026 | 461.49 | 461.49 | 461.49 | 461.49 | -1.93 | -0.42% |
| Oct 16, 2026 | 463.42 | 463.42 | 463.42 | 463.42 | -2.89 | -0.62% |
| Oct 15, 2026 | 466.31 | 466.31 | 466.31 | 466.31 | +6.92 | +1.51% |
| Oct 14, 2026 | 459.39 | 459.39 | 459.39 | 459.39 | -6.84 | -1.47% |
| Oct 13, 2026 | 466.23 | 466.23 | 466.23 | 466.23 | +1.92 | +0.41% |
| Oct 12, 2026 | 464.31 | 464.31 | 464.31 | 464.31 | +0.03 | +0.01% |
| Oct 9, 2026 | 464.28 | 464.28 | 464.28 | 464.28 | -1.51 | -0.32% |
| Oct 8, 2026 | 465.79 | 465.79 | 465.79 | 465.79 | +2.06 | +0.44% |
| Oct 7, 2026 | 463.73 | 463.73 | 463.73 | 463.73 | -5.79 | -1.23% |
| Oct 6, 2026 | 469.52 | 469.52 | 469.52 | 469.52 | -0.47 | -0.10% |
| Oct 5, 2026 | 469.99 | 469.99 | 469.99 | 469.99 | +1.12 | +0.24% |
| Oct 2, 2026 | 468.87 | 468.87 | 468.87 | 468.87 | +4.56 | +0.98% |
| Oct 1, 2026 | 464.31 | 464.31 | 464.31 | 464.31 | +3.96 | +0.86% |
| Sep 30, 2026 | 460.35 | 460.35 | 460.35 | 460.35 | -2.93 | -0.63% |
| Sep 29, 2026 | 463.28 | 463.28 | 463.28 | 463.28 | -1.88 | -0.40% |
| Sep 28, 2026 | 465.16 | 465.16 | 465.16 | 465.16 | -3.75 | -0.80% |
| Sep 25, 2026 | 468.91 | 468.91 | 468.91 | 468.91 | +2.03 | +0.43% |
| Sep 24, 2026 | 466.88 | 466.88 | 466.88 | 466.88 | -1.34 | -0.29% |
| Sep 23, 2026 | 468.22 | 468.22 | 468.22 | 468.22 | -7.28 | -1.53% |
| Sep 22, 2026 | 475.50 | 475.50 | 475.50 | 475.50 | +1.65 | +0.35% |
| Sep 21, 2026 | 473.85 | 473.85 | 473.85 | 473.85 | -0.12 | -0.03% |
| Sep 18, 2026 | 473.97 | 473.97 | 473.97 | 473.97 | -3.21 | -0.67% |
| Sep 17, 2026 | 477.18 | 477.18 | 477.18 | 477.18 | -0.09 | -0.02% |
| Sep 16, 2026 | 477.27 | 477.27 | 477.27 | 477.27 | -3.79 | -0.79% |
| Sep 15, 2026 | 481.06 | 481.06 | 481.06 | 481.06 | -0.89 | -0.18% |
| Sep 14, 2026 | 481.95 | 481.95 | 481.95 | 481.95 | -2.14 | -0.44% |
| Sep 11, 2026 | 484.09 | 484.09 | 484.09 | 484.09 | +2.83 | +0.59% |
| Sep 10, 2026 | 481.26 | 481.26 | 481.26 | 481.26 | -3.97 | -0.82% |
| Sep 9, 2026 | 485.23 | 485.23 | 485.23 | 485.23 | -3.65 | -0.75% |
| Sep 8, 2026 | 488.88 | 488.88 | 488.88 | 488.88 | -5.62 | -1.14% |
| Sep 4, 2026 | 494.50 | 494.50 | 494.50 | 494.50 | +2.93 | +0.60% |
| Sep 3, 2026 | 491.57 | 491.57 | 491.57 | 491.57 | +0.99 | +0.20% |
| Sep 2, 2026 | 490.58 | 490.58 | 490.58 | 490.58 | +5.37 | +1.11% |
| Sep 1, 2026 | 485.21 | 485.21 | 485.21 | 485.21 | -5.89 | -1.20% |
| Aug 31, 2026 | 491.10 | 491.10 | 491.10 | 491.10 | -2.76 | -0.56% |
| Aug 28, 2026 | 493.86 | 493.86 | 493.86 | 493.86 | -2.02 | -0.41% |
| Aug 27, 2026 | 495.88 | 495.88 | 495.88 | 495.88 | +0.22 | +0.04% |
| Aug 26, 2026 | 495.66 | 495.66 | 495.66 | 495.66 | +0.37 | +0.07% |
| Aug 25, 2026 | 495.29 | 495.29 | 495.29 | 495.29 | -0.05 | -0.01% |
| Aug 24, 2026 | 495.34 | 495.34 | 495.34 | 495.34 | -2.10 | -0.42% |
| Aug 21, 2026 | 497.44 | 497.44 | 497.44 | 497.44 | +3.44 | +0.70% |
| Aug 20, 2026 | 494.00 | 494.00 | 494.00 | 494.00 | -4.33 | -0.87% |
| Aug 19, 2026 | 498.33 | 498.33 | 498.33 | 498.33 | +2.08 | +0.42% |
| Aug 18, 2026 | 496.25 | 496.25 | 496.25 | 496.25 | -6.05 | -1.20% |
| Aug 17, 2026 | 502.30 | 502.30 | 502.30 | 502.30 | -3.29 | -0.65% |
| Aug 14, 2026 | 505.59 | 505.59 | 505.59 | 505.59 | +1.62 | +0.32% |
| Aug 13, 2026 | 503.97 | 503.97 | 503.97 | 503.97 | +4.17 | +0.83% |
65 days, newest first. Daily bars as drawn on the VSMVX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.