Vanguard Commodity Strategy Admiral (VCMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.82
+0.11 (0.40%)
Aug 29, 2025, 8:07 AM EDT
VCMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 29, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | - | - |
| 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% |
| Aug 22, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 0.91% |
| Aug 21, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.73% |
| Aug 20, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.74% |
| Aug 19, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -0.70% |
| Aug 18, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.04% |
| Aug 15, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.33% |
| Aug 14, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.51% |
| Aug 13, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 0.22% |
| Aug 12, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -0.29% |
| Aug 11, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -0.11% |
| Aug 8, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| Aug 7, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.40% |
| Aug 6, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0.15% |
| Aug 5, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -0.22% |
| Aug 4, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.04% |
| Aug 1, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -0.15% |
| Jul 31, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -2.12% |
| Jul 30, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.57% |
| Jul 29, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.76% |
| Jul 28, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.22% |
| Jul 25, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -0.82% |
| Jul 24, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 0.07% |
| Jul 23, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -0.50% |
| Jul 22, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.11% |
| Jul 21, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.21% |
| Jul 18, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.61% |
| Jul 17, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.29% |
| Jul 16, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.47% |
| Jul 15, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -0.21% |
| Jul 14, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| Jul 11, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0.72% |
| Jul 10, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.36% |
| Jul 9, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -0.40% |
| Jul 8, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 0.69% |
| Jul 7, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -0.61% |
| Jul 3, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -0.29% |
| Jul 2, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 1.35% |
| Jul 1, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.11% |
| Jun 30, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -0.65% |
| Jun 27, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 0.15% |
| Jun 26, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 0.47% |
| Jun 25, 2025 | 27.40 | 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% |