Vanguard Commodity Strategy Fund Admiral Shares (VCMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.34
+0.82 (2.78%)
At close: Mar 6, 2026
VCMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 2.78% |
| Mar 5, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 1.10% |
| Mar 4, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.10% |
| Mar 3, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.03% |
| Mar 2, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 1.07% |
| Feb 27, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 1.01% |
| Feb 26, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -0.28% |
| Feb 25, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.70% |
| Feb 24, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.07% |
| Feb 23, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 0.49% |
| Feb 20, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 1.00% |
| Feb 19, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.57% |
| Feb 18, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 1.79% |
| Feb 17, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -1.47% |
| Feb 13, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -0.11% |
| Feb 12, 2026 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -1.17% |
| Feb 11, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.82% |
| Feb 10, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -0.46% |
| Feb 9, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.79% |
| Feb 6, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.32% |
| Feb 5, 2026 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -0.86% |
| Feb 4, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.65% |
| Feb 3, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 2.31% |
| Feb 2, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -3.78% |
| Jan 30, 2026 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -3.61% |
| Jan 29, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 1.24% |
| Jan 28, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 1.40% |
| Jan 27, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| Jan 26, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 1.35% |
| Jan 23, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 1.58% |
| Jan 22, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 0.29% |
| Jan 21, 2026 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 0.91% |
| Jan 20, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 1.78% |
| Jan 16, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -0.44% |
| Jan 15, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.84% |
| Jan 14, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 0.66% |
| Jan 13, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.52% |
| Jan 12, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 1.43% |
| Jan 9, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.76% |
| Jan 8, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.30% |
| Jan 7, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.82% |
| Jan 6, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.83% |
| Jan 5, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 2.08% |
| Jan 2, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.15% |
| Dec 31, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -1.92% |
| Dec 30, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 1.49% |
| Dec 29, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -1.73% |
| Dec 26, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.99% |
| Dec 24, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.27% |
| Dec 23, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 1.08% |