Vanguard Commodity Strategy Admiral (VCMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.98
+0.25 (0.97%)
At close: Dec 22, 2025
VCMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 22, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.97% |
| Dec 19, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.55% |
| Dec 18, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.43% |
| Dec 17, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -12.50% |
| Dec 16, 2025 | 25.41 | 25.41 | 25.41 | 29.37 | 25.41 | -0.94% |
| Dec 15, 2025 | 25.66 | 25.66 | 25.66 | 29.65 | 25.66 | -0.20% |
| Dec 12, 2025 | 25.71 | 25.71 | 25.71 | 29.71 | 25.71 | -1.23% |
| Dec 11, 2025 | 26.03 | 26.03 | 26.03 | 30.08 | 26.03 | 0.84% |
| Dec 10, 2025 | 25.81 | 25.81 | 25.81 | 29.83 | 25.81 | 0.24% |
| Dec 9, 2025 | 25.75 | 25.75 | 25.75 | 29.76 | 25.75 | -0.40% |
| Dec 8, 2025 | 25.86 | 25.86 | 25.86 | 29.88 | 25.86 | -1.42% |
| Dec 5, 2025 | 26.23 | 26.23 | 26.23 | 30.31 | 26.23 | 0.50% |
| Dec 4, 2025 | 26.10 | 26.10 | 26.10 | 30.16 | 26.10 | 0.33% |
| Dec 3, 2025 | 26.01 | 26.01 | 26.01 | 30.06 | 26.01 | 0.47% |
| Dec 2, 2025 | 25.89 | 25.89 | 25.89 | 29.92 | 25.89 | -0.47% |
| Dec 1, 2025 | 26.01 | 26.01 | 26.01 | 30.06 | 26.01 | 0.47% |
| Nov 28, 2025 | 25.89 | 25.89 | 25.89 | 29.92 | 25.89 | 1.18% |
| Nov 26, 2025 | 25.59 | 25.59 | 25.59 | 29.57 | 25.59 | 1.13% |
| Nov 25, 2025 | 25.30 | 25.30 | 25.30 | 29.24 | 25.30 | 0.10% |
| Nov 24, 2025 | 25.28 | 25.28 | 25.28 | 29.21 | 25.28 | - |
| Nov 21, 2025 | 25.28 | 25.28 | 25.28 | 29.21 | 25.28 | -0.17% |
| Nov 20, 2025 | 25.32 | 25.32 | 25.32 | 29.26 | 25.32 | -0.71% |
| Nov 19, 2025 | 25.50 | 25.50 | 25.50 | 29.47 | 25.50 | -0.51% |
| Nov 18, 2025 | 25.63 | 25.63 | 25.63 | 29.62 | 25.63 | 0.10% |
| Nov 17, 2025 | 25.61 | 25.61 | 25.61 | 29.59 | 25.60 | - |
| Nov 14, 2025 | 25.61 | 25.61 | 25.61 | 29.59 | 25.60 | -1.04% |
| Nov 13, 2025 | 25.87 | 25.87 | 25.87 | 29.90 | 25.87 | -0.13% |
| Nov 12, 2025 | 25.91 | 25.91 | 25.91 | 29.94 | 25.91 | 0.17% |
| Nov 11, 2025 | 25.86 | 25.86 | 25.86 | 29.89 | 25.86 | 0.71% |
| Nov 10, 2025 | 25.68 | 25.68 | 25.68 | 29.68 | 25.68 | 1.64% |
| Nov 7, 2025 | 25.27 | 25.27 | 25.27 | 29.20 | 25.27 | 0.34% |
| Nov 6, 2025 | 25.18 | 25.18 | 25.18 | 29.10 | 25.18 | -0.51% |
| Nov 5, 2025 | 25.31 | 25.31 | 25.31 | 29.25 | 25.31 | -0.03% |
| Nov 4, 2025 | 25.32 | 25.32 | 25.32 | 29.26 | 25.32 | -0.68% |
| Nov 3, 2025 | 25.49 | 25.49 | 25.49 | 29.46 | 25.49 | 0.82% |
| Oct 31, 2025 | 25.28 | 25.28 | 25.28 | 29.22 | 25.28 | 0.27% |
| Oct 30, 2025 | 25.22 | 25.22 | 25.22 | 29.14 | 25.22 | - |
| Oct 29, 2025 | 25.22 | 25.22 | 25.22 | 29.14 | 25.22 | 0.38% |
| Oct 28, 2025 | 25.12 | 25.12 | 25.12 | 29.03 | 25.12 | -0.41% |
| Oct 27, 2025 | 25.22 | 25.22 | 25.22 | 29.15 | 25.22 | -0.65% |
| Oct 24, 2025 | 25.39 | 25.39 | 25.39 | 29.34 | 25.39 | -0.41% |
| Oct 23, 2025 | 25.49 | 25.49 | 25.49 | 29.46 | 25.49 | 1.52% |
| Oct 22, 2025 | 25.11 | 25.11 | 25.11 | 29.02 | 25.11 | 0.07% |
| Oct 21, 2025 | 25.09 | 25.09 | 25.09 | 29.00 | 25.09 | -1.63% |
| Oct 20, 2025 | 25.51 | 25.51 | 25.51 | 29.48 | 25.51 | 1.73% |
| Oct 17, 2025 | 25.08 | 25.08 | 25.08 | 28.98 | 25.08 | -0.72% |
| Oct 16, 2025 | 25.26 | 25.26 | 25.26 | 29.19 | 25.26 | 0.69% |
| Oct 15, 2025 | 25.09 | 25.09 | 25.09 | 28.99 | 25.09 | 0.17% |
| Oct 14, 2025 | 25.04 | 25.04 | 25.04 | 28.94 | 25.04 | -0.28% |
| Oct 13, 2025 | 25.11 | 25.11 | 25.11 | 29.02 | 25.11 | 1.68% |