Vanguard Commodity Strategy Admiral (VCMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.54
-0.38 (-1.31%)
Oct 13, 2025, 8:07 AM EDT
VCMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 13, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | - | - |
| 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% |
| 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% |