VMVLX Fund Historical Price Quotes NMFQS:VMVLX
Large Value | Vanguard
$312.53
↑
$0.19 (0.06%)
Last Updated: Jun 29, 2026
VMVLX Historical Data
You're viewing historical data for Vanguard Mega Cap Value Index Fund Institutional Shares (VMVLX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $282.30 | $282.30 | $282.30 | $282.30 | 0 |
| 2025-12-24 | $282.48 | $282.48 | $282.48 | $282.48 | 0 |
| 2025-12-23 | $280.90 | $280.90 | $280.90 | $280.90 | 0 |
| 2025-12-22 | $280.64 | $280.64 | $280.64 | $280.64 | 0 |
| 2025-12-19 | $280.13 | $280.13 | $280.13 | $280.13 | 0 |
| 2025-12-18 | $279.41 | $279.41 | $279.41 | $279.41 | 0 |
| 2025-12-17 | $279.56 | $279.56 | $279.56 | $279.56 | 0 |
| 2025-12-16 | $280.16 | $280.16 | $280.16 | $280.16 | 0 |
| 2025-12-15 | $282.91 | $282.91 | $282.91 | $282.91 | 0 |
| 2025-12-12 | $281.84 | $281.84 | $281.84 | $281.84 | 0 |
| 2025-12-11 | $282.22 | $282.22 | $282.22 | $282.22 | 0 |
| 2025-12-10 | $280.07 | $280.07 | $280.07 | $280.07 | 0 |
| 2025-12-09 | $276.51 | $276.51 | $276.51 | $276.51 | 0 |
| 2025-12-08 | $277.42 | $277.42 | $277.42 | $277.42 | 0 |
| 2025-12-05 | $278.94 | $278.94 | $278.94 | $278.94 | 0 |
| 2025-12-04 | $279.33 | $279.33 | $279.33 | $279.33 | 0 |
| 2025-12-03 | $279.72 | $279.72 | $279.72 | $279.72 | 0 |
| 2025-12-02 | $277.00 | $277.00 | $277.00 | $277.00 | 0 |
| 2025-12-01 | $277.04 | $277.04 | $277.04 | $277.04 | 0 |
| 2025-11-28 | $279.12 | $279.12 | $279.12 | $279.12 | 0 |
| 2025-11-26 | $277.21 | $277.21 | $277.21 | $277.21 | 0 |
| 2025-11-25 | $275.50 | $275.50 | $275.50 | $275.50 | 0 |
| 2025-11-24 | $272.15 | $272.15 | $272.15 | $272.15 | 0 |
| 2025-11-21 | $271.95 | $271.95 | $271.95 | $271.95 | 0 |
| 2025-11-20 | $268.74 | $268.74 | $268.74 | $268.74 | 0 |
| 2025-11-19 | $271.27 | $271.27 | $271.27 | $271.27 | 0 |
| 2025-11-18 | $271.44 | $271.44 | $271.44 | $271.44 | 0 |
| 2025-11-17 | $271.91 | $271.91 | $271.91 | $271.91 | 0 |
| 2025-11-14 | $274.52 | $274.52 | $274.52 | $274.52 | 0 |
| 2025-11-13 | $275.31 | $275.31 | $275.31 | $275.31 | 0 |
| 2025-11-12 | $277.78 | $277.78 | $277.78 | $277.78 | 0 |
| 2025-11-11 | $276.08 | $276.08 | $276.08 | $276.08 | 0 |
| 2025-11-10 | $273.69 | $273.69 | $273.69 | $273.69 | 0 |
| 2025-11-07 | $272.73 | $272.73 | $272.73 | $272.73 | 0 |
| 2025-11-06 | $271.17 | $271.17 | $271.17 | $271.17 | 0 |
| 2025-11-05 | $271.55 | $271.55 | $271.55 | $271.55 | 0 |
| 2025-11-04 | $270.37 | $270.37 | $270.37 | $270.37 | 0 |
| 2025-11-03 | $270.90 | $270.90 | $270.90 | $270.90 | 0 |
| 2025-10-31 | $272.22 | $272.22 | $272.22 | $272.22 | 0 |
| 2025-10-30 | $272.24 | $272.24 | $272.24 | $272.24 | 0 |
| 2025-10-29 | $272.78 | $272.78 | $272.78 | $272.78 | 0 |
| 2025-10-28 | $275.20 | $275.20 | $275.20 | $275.20 | 0 |
| 2025-10-27 | $276.81 | $276.81 | $276.81 | $276.81 | 0 |
| 2025-10-24 | $275.55 | $275.55 | $275.55 | $275.55 | 0 |
| 2025-10-23 | $274.32 | $274.32 | $274.32 | $274.32 | 0 |
| 2025-10-22 | $273.72 | $273.72 | $273.72 | $273.72 | 0 |
| 2025-10-21 | $274.64 | $274.64 | $274.64 | $274.64 | 0 |
| 2025-10-20 | $274.59 | $274.59 | $274.59 | $274.59 | 0 |
| 2025-10-17 | $272.56 | $272.56 | $272.56 | $272.56 | 0 |
| 2025-10-16 | $270.96 | $270.96 | $270.96 | $270.96 | 0 |
| 2025-10-15 | $273.48 | $273.48 | $273.48 | $273.48 | 0 |