Vanguard Commodity Strategy Fund Admiral Shares (VCMDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.40
-0.08 (-0.29%)
Jun 25, 2025, 4:00 PM EDT
VCMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 25, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | - | -0.29% |
| Jun 24, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -2.21% |
| Jun 23, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -1.16% |
| Jun 20, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -0.46% |
| Jun 18, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.53% |
| Jun 17, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.96% |
| Jun 16, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.39% |
| Jun 13, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 1.78% |
| Jun 12, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 0.11% |
| Jun 11, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 0.36% |
| Jun 10, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | -0.44% |
| Jun 9, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -0.04% |
| Jun 6, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 0.22% |
| Jun 5, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 0.40% |
| Jun 4, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 0.29% |
| Jun 3, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 0.18% |
| Jun 2, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 1.91% |
| May 30, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -0.74% |
| May 29, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -0.22% |
| May 28, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.77% |
| May 27, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% |
| May 23, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.81% |
| May 22, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -0.55% |
| May 21, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 0.40% |
| May 20, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 1.34% |
| May 19, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.11% |
| May 16, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -0.55% |
| May 15, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -0.66% |
| May 14, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -0.73% |
| May 13, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 1.03% |
| May 12, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -0.70% |
| May 9, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 1.00% |
| May 8, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -0.07% |
| May 7, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -0.70% |
| May 6, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 1.22% |
| May 5, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -0.07% |
| May 2, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.41% |
| May 1, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.22% |
| Apr 30, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -1.25% |
| Apr 29, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -0.55% |
| Apr 28, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.62% |
| Apr 25, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -0.29% |
| Apr 24, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 0.96% |
| Apr 23, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.62% |
| Apr 22, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.63% |
| Apr 21, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.66% |
| Apr 17, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.55% |
| Apr 16, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 1.35% |
| Apr 15, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.11% |
| Apr 14, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -0.04% |