Vanguard Commodity Strategy Admiral (VCMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.50
+0.10 (0.31%)
Aug 26, 2026, 4:00 PM EST
VCMDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 32.40 | 32.50 | 32.40 | 32.50 | - | 0.31% |
| Aug 25, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.37% |
| Aug 24, 2026 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | -0.70% |
| Aug 21, 2026 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.71% |
| Aug 20, 2026 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 0.68% |
| Aug 19, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 1.00% |
| Aug 18, 2026 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -0.06% |
| Aug 17, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.30% |
| Aug 14, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 0.54% |
| Aug 13, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -0.79% |
| Aug 12, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 0.73% |
| Aug 11, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -0.10% |
| Aug 10, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 1.88% |
| Aug 7, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 1.25% |
| Aug 6, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 0.20% |
| Aug 5, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.63% |
| Aug 4, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -0.72% |
| Aug 3, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.55% |
| Jul 31, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.16% |
| Jul 30, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.16% |
| Jul 29, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 1.28% |
| Jul 28, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.91% |
| Jul 27, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -1.86% |
| Jul 24, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -0.57% |
| Jul 23, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.32% |
| Jul 22, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.97% |
| Jul 21, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.85% |
| Jul 20, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.42% |
| Jul 17, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 0.92% |
| Jul 16, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -0.59% |
| Jul 15, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 0.46% |
| Jul 14, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.53% |
| Jul 13, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 1.24% |
| Jul 10, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -0.33% |
| Jul 9, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.07% |
| Jul 8, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.91% |
| Jul 7, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.37% |
| Jul 6, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 2.11% |
| Jul 2, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -0.10% |
| Jul 1, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.28% |
| Jun 30, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.35% |
| Jun 29, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.35% |
| Jun 26, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.76% |
| Jun 25, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 1.54% |
| Jun 24, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -1.65% |
| Jun 23, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -1.22% |
| Jun 22, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.77% |
| Jun 18, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -1.06% |
| Jun 17, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.07% |
| Jun 16, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.53% |