Vanguard Commodity Strategy Fund Admiral Shares (VCMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.05
+0.18 (0.65%)
Feb 5, 2026, 8:07 AM EST
VCMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 5, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | - | - |
| 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% |
| Jan 16, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -0.44% |
| Jan 15, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.84% |
| Jan 14, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 0.66% |
| Jan 13, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.52% |
| Jan 12, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 1.43% |
| Jan 9, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.76% |
| Jan 8, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.30% |
| Jan 7, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.82% |
| Jan 6, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.83% |
| Jan 5, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 2.08% |
| Jan 2, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.15% |
| Dec 31, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -1.92% |
| Dec 30, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 1.49% |
| Dec 29, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -1.73% |
| Dec 26, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.99% |
| Dec 24, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.27% |
| Dec 23, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 1.08% |
| Dec 22, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.97% |
| Dec 19, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.55% |
| Dec 18, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.43% |
| Dec 17, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -12.50% |
| Dec 16, 2025 | 25.41 | 25.41 | 25.41 | 29.37 | 25.41 | -0.94% |
| Dec 15, 2025 | 25.66 | 25.66 | 25.66 | 29.65 | 25.66 | -0.20% |
| Dec 12, 2025 | 25.71 | 25.71 | 25.71 | 29.71 | 25.71 | -1.23% |
| Dec 11, 2025 | 26.03 | 26.03 | 26.03 | 30.08 | 26.03 | 0.84% |
| Dec 10, 2025 | 25.81 | 25.81 | 25.81 | 29.83 | 25.81 | 0.24% |
| Dec 9, 2025 | 25.75 | 25.75 | 25.75 | 29.76 | 25.75 | -0.40% |
| Dec 8, 2025 | 25.86 | 25.86 | 25.86 | 29.88 | 25.86 | -1.42% |
| Dec 5, 2025 | 26.23 | 26.23 | 26.23 | 30.31 | 26.23 | 0.50% |
| Dec 4, 2025 | 26.10 | 26.10 | 26.10 | 30.16 | 26.10 | 0.33% |
| Dec 3, 2025 | 26.01 | 26.01 | 26.01 | 30.06 | 26.01 | 0.47% |
| Dec 2, 2025 | 25.89 | 25.89 | 25.89 | 29.92 | 25.89 | -0.47% |
| Dec 1, 2025 | 26.01 | 26.01 | 26.01 | 30.06 | 26.01 | 0.47% |
| Nov 28, 2025 | 25.89 | 25.89 | 25.89 | 29.92 | 25.89 | 1.18% |
| Nov 26, 2025 | 25.59 | 25.59 | 25.59 | 29.57 | 25.59 | 1.13% |
| Nov 25, 2025 | 25.30 | 25.30 | 25.30 | 29.24 | 25.30 | 0.10% |
| Nov 24, 2025 | 25.28 | 25.28 | 25.28 | 29.21 | 25.28 | - |