Vanguard Commodity Strategy Fund Admiral Shares (VCMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.64
-0.13 (-0.42%)
Apr 1, 2026, 8:07 AM EST
VCMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.42% |
| Mar 30, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.39% |
| Mar 27, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 1.16% |
| Mar 26, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.60% |
| Mar 25, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.13% |
| Mar 24, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 1.31% |
| Mar 23, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -3.35% |
| Mar 20, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -0.07% |
| Mar 19, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -0.93% |
| Mar 18, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.49% |
| Mar 17, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.98% |
| Mar 16, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -1.61% |
| Mar 13, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -0.32% |
| Mar 12, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 1.56% |
| Mar 11, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 1.45% |
| Mar 10, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -1.01% |
| Mar 9, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.76% |
| 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% |