Skip to main content
Vanguard Commodity Strategy Fund Admiral Shares (VCMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.05
+0.25 (1.01%)
Dec 20, 2024, 8:01 PM EST

VCMDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 202425.0525.0525.0525.0525.051.01%
Dec 19, 202424.8024.8024.8024.8024.80-0.84%
Dec 18, 202425.0125.0125.0125.0125.01-2.72%
Dec 17, 202425.7125.7125.7125.7125.15-0.70%
Dec 16, 202425.8925.8925.8925.8925.33-0.50%
Dec 13, 202426.0226.0226.0226.0225.45-0.50%
Dec 12, 202426.1526.1526.1526.1525.58-0.65%
Dec 11, 202426.3226.3226.3226.3225.750.65%
Dec 10, 202426.1526.1526.1526.1525.580.31%
Dec 9, 202426.0726.0726.0726.0725.500.85%
Dec 6, 202425.8525.8525.8525.8525.290.15%
Dec 5, 202425.8125.8125.8125.8125.25-0.04%
Dec 4, 202425.8225.8225.8225.8225.26-
Dec 3, 202425.8225.8225.8225.8225.260.58%
Dec 2, 202425.6725.6725.6725.6725.11-0.93%
Nov 29, 202425.9125.9125.9125.9125.350.31%
Nov 27, 202425.8325.8325.8325.8325.27-0.31%
Nov 26, 202425.9125.9125.9125.9125.350.23%
Nov 25, 202425.8525.8525.8525.8525.29-0.84%
Nov 22, 202426.0726.0726.0726.0725.500.23%
Nov 21, 202426.0126.0126.0126.0125.440.31%
Nov 20, 202425.9325.9325.9325.9325.370.46%
Nov 19, 202425.8125.8125.8125.8125.250.27%
Nov 18, 202425.7425.7425.7425.7425.181.66%
Nov 15, 202425.3225.3225.3225.3224.770.04%
Nov 14, 202425.3125.3125.3125.3124.76-0.67%
Nov 13, 202425.4825.4825.4825.4824.93-0.12%
Nov 12, 202425.5125.5125.5125.5124.96-0.62%
Nov 11, 202425.6725.6725.6725.6725.11-1.08%
Nov 8, 202425.9525.9525.9525.9525.39-1.07%
Nov 7, 202426.2326.2326.2326.2325.661.39%
Nov 6, 202425.8725.8725.8725.8725.31-0.88%
Nov 5, 202426.1026.1026.1026.1025.530.31%
Nov 4, 202426.0226.0226.0226.0225.450.70%
Nov 1, 202425.8425.8425.8425.8425.28-0.08%
Oct 31, 202425.8625.8625.8625.8625.30-0.69%
Oct 30, 202426.0426.0426.0426.0425.470.50%
Oct 29, 202425.9125.9125.9125.9125.350.23%
Oct 28, 202425.8525.8525.8525.8525.29-1.82%
Oct 25, 202426.3326.3326.3326.3325.760.30%
Oct 24, 202426.2526.2526.2526.2525.680.23%
Oct 23, 202426.1926.1926.1926.1925.62-0.57%
Oct 22, 202426.3426.3426.3426.3425.771.27%
Oct 21, 202426.0126.0126.0126.0125.440.35%
Oct 18, 202425.9225.9225.9225.9225.36-0.04%
Oct 17, 202425.9325.9325.9325.9325.370.04%
Oct 16, 202425.9225.9225.9225.9225.36-0.12%
Oct 15, 202425.9525.9525.9525.9525.39-1.03%
Oct 14, 202426.2226.2226.2226.2225.65-1.28%
Oct 11, 202426.5626.5626.5626.5625.980.30%
Oct 10, 202426.4826.4826.4826.4825.901.22%
Oct 9, 202426.1626.1626.1626.1625.59-0.83%
Oct 8, 202426.3826.3826.3826.3825.81-1.86%
Oct 7, 202426.8826.8826.8826.8826.300.26%
Oct 4, 202426.8126.8126.8126.8126.23-0.33%
Oct 3, 202426.9026.9026.9026.9026.320.60%
Oct 2, 202426.7426.7426.7426.7426.160.30%
Oct 1, 202426.6626.6626.6626.6626.080.98%
Sep 30, 202426.4026.4026.4026.4025.830.04%
Sep 27, 202426.3926.3926.3926.3925.820.23%
Sep 26, 202426.3326.3326.3326.3325.76-0.27%
Sep 25, 202426.4026.4026.4026.4025.83-0.08%
Sep 24, 202426.4226.4226.4226.4225.851.38%
Sep 23, 202426.0626.0626.0626.0625.490.77%
Sep 20, 202425.8625.8625.8625.8625.300.31%
Sep 19, 202425.7825.7825.7825.7825.220.82%
Sep 18, 202425.5725.5725.5725.5725.010.08%
Sep 17, 202425.5525.5525.5525.5524.990.35%
Sep 16, 202425.4625.4625.4625.4624.910.59%
Sep 13, 202425.3125.3125.3125.3124.760.64%
Sep 12, 202425.1525.1525.1525.1524.601.45%
Sep 11, 202424.7924.7924.7924.7924.250.90%
Sep 10, 202424.5724.5724.5724.5724.04-0.89%
Sep 9, 202424.7924.7924.7924.7924.250.65%
Sep 6, 202424.6324.6324.6324.6324.09-1.36%
Sep 5, 202424.9724.9724.9724.9724.430.24%
Sep 4, 202424.9124.9124.9124.9124.37-0.16%
Sep 3, 202424.9524.9524.9524.9524.41-0.87%
Aug 30, 202425.1725.1725.1725.1724.62-0.91%
Aug 29, 202425.4025.4025.4025.4024.850.59%
Aug 28, 202425.2525.2525.2525.2524.70-0.82%
Aug 27, 202425.4625.4625.4625.4624.910.04%
Aug 26, 202425.4525.4525.4525.4524.900.75%
Aug 23, 202425.2625.2625.2625.2624.711.45%
Aug 22, 202424.9024.9024.9024.9024.36-0.80%
Aug 21, 202425.1025.1025.1025.1024.55-0.08%
Aug 20, 202425.1225.1225.1225.1224.570.08%
Aug 19, 202425.1025.1025.1025.1024.550.52%
Aug 16, 202424.9724.9724.9724.9724.43-0.36%
Aug 15, 202425.0625.0625.0625.0624.520.64%
Aug 14, 202424.9024.9024.9024.9024.36-0.24%
Aug 13, 202424.9624.9624.9624.9624.42-0.99%
Aug 12, 202425.2125.2125.2125.2124.661.16%
Aug 9, 202424.9224.9224.9224.9224.380.36%
Aug 8, 202424.8324.8324.8324.8324.290.49%
Aug 7, 202424.7124.7124.7124.7124.170.53%
Aug 6, 202424.5824.5824.5824.5824.05-
Aug 5, 202424.5824.5824.5824.5824.05-0.85%
Aug 2, 202424.7924.7924.7924.7924.25-0.68%
Aug 1, 202424.9624.9624.9624.9624.42-0.83%