Vanguard Mega Cap Value Index Instl (VMVLX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 236.54 | 236.54 | 236.54 | 236.54 | 236.54 | - |
| Jun 24, 2024 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | - |
| Jun 21, 2024 | 237.04 | 237.04 | 237.04 | 237.04 | 237.04 | - |
| Jun 20, 2024 | 237.74 | 237.74 | 237.74 | 237.74 | 237.74 | - |
| Jun 18, 2024 | 237.33 | 237.33 | 237.33 | 237.33 | 237.33 | - |
| Jun 17, 2024 | 236.46 | 236.46 | 236.46 | 236.46 | 236.46 | - |
| Jun 14, 2024 | 234.64 | 234.64 | 234.64 | 234.64 | 234.64 | - |
| Jun 13, 2024 | 234.88 | 234.88 | 234.88 | 234.88 | 234.88 | - |
| Jun 12, 2024 | 234.04 | 234.04 | 234.04 | 234.04 | 234.04 | - |
| Jun 11, 2024 | 233.77 | 233.77 | 233.77 | 233.77 | 233.77 | - |
| Jun 10, 2024 | 235.13 | 235.13 | 235.13 | 235.13 | 235.13 | - |
| Jun 07, 2024 | 234.47 | 234.47 | 234.47 | 234.47 | 234.47 | - |
| Jun 06, 2024 | 234.59 | 234.59 | 234.59 | 234.59 | 234.59 | - |
| Jun 05, 2024 | 234.67 | 234.67 | 234.67 | 234.67 | 234.67 | - |
| Jun 04, 2024 | 233.47 | 233.47 | 233.47 | 233.47 | 233.47 | - |
| Jun 03, 2024 | 233.54 | 233.54 | 233.54 | 233.54 | 233.54 | - |
| May 31, 2024 | 234.70 | 234.70 | 234.70 | 234.70 | 234.70 | - |
| May 30, 2024 | 231.27 | 231.27 | 231.27 | 231.27 | 231.27 | - |
| May 29, 2024 | 230.49 | 230.49 | 230.49 | 230.49 | 230.49 | - |
| May 28, 2024 | 233.02 | 233.02 | 233.02 | 233.02 | 233.02 | - |
| May 24, 2024 | 234.44 | 234.44 | 234.44 | 234.44 | 234.44 | - |
| May 23, 2024 | 233.91 | 233.91 | 233.91 | 233.91 | 233.91 | - |
| May 22, 2024 | 236.79 | 236.79 | 236.79 | 236.79 | 236.79 | - |
| May 21, 2024 | 237.56 | 237.56 | 237.56 | 237.56 | 237.56 | - |
| May 20, 2024 | 237.30 | 237.30 | 237.30 | 237.30 | 237.30 | - |
| May 17, 2024 | 238.68 | 238.68 | 238.68 | 238.68 | 238.68 | - |
| May 16, 2024 | 237.94 | 237.94 | 237.94 | 237.94 | 237.94 | - |
| May 15, 2024 | 237.98 | 237.98 | 237.98 | 237.98 | 237.98 | - |
| May 14, 2024 | 235.88 | 235.88 | 235.88 | 235.88 | 235.88 | - |
| May 13, 2024 | 234.86 | 234.86 | 234.86 | 234.86 | 234.86 | - |
| May 10, 2024 | 235.06 | 235.06 | 235.06 | 235.06 | 235.06 | - |
| May 09, 2024 | 234.15 | 234.15 | 234.15 | 234.15 | 234.15 | - |
| May 08, 2024 | 232.44 | 232.44 | 232.44 | 232.44 | 232.44 | - |
| May 07, 2024 | 231.97 | 231.97 | 231.97 | 231.97 | 231.97 | - |
| May 06, 2024 | 231.15 | 231.15 | 231.15 | 231.15 | 231.15 | - |
| May 03, 2024 | 229.68 | 229.68 | 229.68 | 229.68 | 229.68 | - |
| May 02, 2024 | 228.41 | 228.41 | 228.41 | 228.41 | 228.41 | - |
| May 01, 2024 | 227.37 | 227.37 | 227.37 | 227.37 | 227.37 | - |
| Apr 30, 2024 | 228.16 | 228.16 | 228.16 | 228.16 | 228.16 | - |
| Apr 29, 2024 | 231.02 | 231.02 | 231.02 | 231.02 | 231.02 | - |
| Apr 26, 2024 | 230.25 | 230.25 | 230.25 | 230.25 | 230.25 | - |
| Apr 25, 2024 | 230.36 | 230.36 | 230.36 | 230.36 | 230.36 | - |
| Apr 24, 2024 | 230.85 | 230.85 | 230.85 | 230.85 | 230.85 | - |
| Apr 23, 2024 | 230.96 | 230.96 | 230.96 | 230.96 | 230.96 | - |
| Apr 22, 2024 | 229.02 | 229.02 | 229.02 | 229.02 | 229.02 | - |
| Apr 19, 2024 | 227.25 | 227.25 | 227.25 | 227.25 | 227.25 | - |
| Apr 18, 2024 | 225.64 | 225.64 | 225.64 | 225.64 | 225.64 | - |
| Apr 17, 2024 | 225.39 | 225.39 | 225.39 | 225.39 | 225.39 | - |
| Apr 16, 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | - |
| Apr 15, 2024 | 226.52 | 226.52 | 226.52 | 226.52 | 226.52 | - |
| Apr 12, 2024 | 227.47 | 227.47 | 227.47 | 227.47 | 227.47 | - |
| Apr 11, 2024 | 230.98 | 230.98 | 230.98 | 230.98 | 230.98 | - |
| Apr 10, 2024 | 231.17 | 231.17 | 231.17 | 231.17 | 231.17 | - |
| Apr 09, 2024 | 233.84 | 233.84 | 233.84 | 233.84 | 233.84 | - |
| Apr 08, 2024 | 233.52 | 233.52 | 233.52 | 233.52 | 233.52 | - |
| Apr 05, 2024 | 233.73 | 233.73 | 233.73 | 233.73 | 233.73 | - |
| Apr 04, 2024 | 232.06 | 232.06 | 232.06 | 232.06 | 232.06 | - |
| Apr 03, 2024 | 234.52 | 234.52 | 234.52 | 234.52 | 234.52 | - |
| Apr 02, 2024 | 234.52 | 234.52 | 234.52 | 234.52 | 234.52 | - |
| Apr 01, 2024 | 236.07 | 236.07 | 236.07 | 236.07 | 236.07 | - |
| Mar 28, 2024 | 236.99 | 236.99 | 236.99 | 236.99 | 236.99 | - |
| Mar 27, 2024 | 236.12 | 236.12 | 236.12 | 236.12 | 236.12 | - |
| Mar 26, 2024 | 232.91 | 232.91 | 232.91 | 232.91 | 232.91 | - |
| Mar 25, 2024 | 233.16 | 233.16 | 233.16 | 233.16 | 233.16 | - |
| Mar 22, 2024 | 233.70 | 233.70 | 233.70 | 233.70 | 233.70 | - |
| Mar 21, 2024 | 234.72 | 234.72 | 234.72 | 234.72 | 234.72 | - |
| Mar 21, 2024 | 1.39 Dividend | |||||
| Mar 20, 2024 | 234.11 | 234.11 | 234.11 | 234.11 | 232.72 | - |
| Mar 19, 2024 | 232.38 | 232.38 | 232.38 | 232.38 | 231.00 | - |
| Mar 18, 2024 | 231.24 | 231.24 | 231.24 | 231.24 | 229.87 | - |
| Mar 15, 2024 | 230.62 | 230.62 | 230.62 | 230.62 | 229.25 | - |
| Mar 14, 2024 | 230.93 | 230.93 | 230.93 | 230.93 | 229.56 | - |
| Mar 13, 2024 | 232.07 | 232.07 | 232.07 | 232.07 | 230.69 | - |
| Mar 12, 2024 | 231.58 | 231.58 | 231.58 | 231.58 | 230.21 | - |
| Mar 11, 2024 | 230.70 | 230.70 | 230.70 | 230.70 | 229.33 | - |
| Mar 08, 2024 | 229.78 | 229.78 | 229.78 | 229.78 | 228.42 | - |
| Mar 07, 2024 | 230.34 | 230.34 | 230.34 | 230.34 | 228.97 | - |
| Mar 06, 2024 | 229.05 | 229.05 | 229.05 | 229.05 | 227.69 | - |
| Mar 05, 2024 | 227.65 | 227.65 | 227.65 | 227.65 | 226.30 | - |
| Mar 04, 2024 | 228.66 | 228.66 | 228.66 | 228.66 | 227.30 | - |
| Mar 01, 2024 | 228.43 | 228.43 | 228.43 | 228.43 | 227.07 | - |
| Feb 29, 2024 | 227.01 | 227.01 | 227.01 | 227.01 | 225.66 | - |
| Feb 28, 2024 | 226.81 | 226.81 | 226.81 | 226.81 | 225.46 | - |
| Feb 27, 2024 | 226.93 | 226.93 | 226.93 | 226.93 | 225.58 | - |
| Feb 26, 2024 | 226.87 | 226.87 | 226.87 | 226.87 | 225.52 | - |
| Feb 23, 2024 | 227.85 | 227.85 | 227.85 | 227.85 | 226.50 | - |
| Feb 22, 2024 | 227.16 | 227.16 | 227.16 | 227.16 | 225.81 | - |
| Feb 21, 2024 | 225.17 | 225.17 | 225.17 | 225.17 | 223.83 | - |
| Feb 20, 2024 | 223.97 | 223.97 | 223.97 | 223.97 | 222.64 | - |
| Feb 16, 2024 | 224.08 | 224.08 | 224.08 | 224.08 | 222.75 | - |
| Feb 15, 2024 | 224.41 | 224.41 | 224.41 | 224.41 | 223.08 | - |
| Feb 14, 2024 | 222.07 | 222.07 | 222.07 | 222.07 | 220.75 | - |
| Feb 13, 2024 | 220.88 | 220.88 | 220.88 | 220.88 | 219.57 | - |
| Feb 12, 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 222.17 | - |
| Feb 09, 2024 | 222.49 | 222.49 | 222.49 | 222.49 | 221.17 | - |
| Feb 08, 2024 | 222.65 | 222.65 | 222.65 | 222.65 | 221.33 | - |
| Feb 07, 2024 | 222.81 | 222.81 | 222.81 | 222.81 | 221.49 | - |
| Feb 06, 2024 | 222.06 | 222.06 | 222.06 | 222.06 | 220.74 | - |
| Feb 05, 2024 | 221.06 | 221.06 | 221.06 | 221.06 | 219.75 | - |
| Feb 02, 2024 | 222.40 | 222.40 | 222.40 | 222.40 | 221.08 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.