Vanguard Commodity Strategy Fund Admiral Shares (VCMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.33
+0.18 (0.66%)
Jan 15, 2026, 8:07 AM EST
VCMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 15, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | - | - |
| 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% |
| 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% |