Vanguard Commodity Strategy Admiral (VCMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.46
+0.24 (0.82%)
Nov 3, 2025, 4:00 PM EST
VCMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 3, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | - | - |
| Oct 31, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.27% |
| Oct 30, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
| Oct 29, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.38% |
| Oct 28, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.41% |
| Oct 27, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.65% |
| Oct 24, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.41% |
| Oct 23, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 1.52% |
| Oct 22, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.07% |
| Oct 21, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.63% |
| Oct 20, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 1.73% |
| Oct 17, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -0.72% |
| Oct 16, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.69% |
| Oct 15, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.17% |
| Oct 14, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.28% |
| Oct 13, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 1.68% |
| Oct 10, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -1.31% |
| Oct 9, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -1.13% |
| Oct 8, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.58% |
| Oct 7, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.28% |
| Oct 6, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.55% |
| Oct 3, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.63% |
| Oct 2, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.28% |
| Oct 1, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.70% |
| Sep 30, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -0.45% |
| Sep 29, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -0.03% |
| Sep 26, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.67% |
| Sep 25, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.32% |
| Sep 24, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.18% |
| Sep 23, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.67% |
| Sep 22, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0.04% |
| Sep 19, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.32% |
| Sep 18, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.77% |
| Sep 17, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -1.01% |
| Sep 16, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.63% |
| Sep 15, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0.74% |
| Sep 12, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.60% |
| Sep 11, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -0.07% |
| Sep 10, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.28% |
| Sep 9, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -0.07% |
| Sep 8, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.72% |
| Sep 5, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.29% |
| Sep 4, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -0.57% |
| Sep 3, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -0.18% |
| Sep 2, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.71% |
| Aug 29, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.79% |
| Aug 28, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 0.40% |
| Aug 27, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 0.33% |
| Aug 26, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -0.29% |
| Aug 25, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.04% |