Vanguard Commodity Strategy Fund Admiral Shares (VCMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.79
-0.10 (-0.30%)
May 19, 2026, 4:00 PM EST
VCMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 32.79 | 32.79 | 32.79 | 32.79 | - | -0.30% |
| May 18, 2026 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | 1.39% |
| May 15, 2026 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | -0.73% |
| May 14, 2026 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -1.24% |
| May 13, 2026 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | 0.06% |
| May 12, 2026 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | 1.10% |
| May 11, 2026 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | 2.00% |
| May 8, 2026 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 0.94% |
| May 7, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | -0.44% |
| May 6, 2026 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -1.82% |
| May 5, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -0.43% |
| May 4, 2026 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | 1.46% |
| May 1, 2026 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 0.06% |
| Apr 30, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 0.47% |
| Apr 29, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.79% |
| Apr 28, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.25% |
| Apr 27, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 0.67% |
| Apr 24, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| Apr 23, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.61% |
| Apr 22, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 1.16% |
| Apr 21, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.26% |
| Apr 20, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.95% |
| Apr 17, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -1.71% |
| Apr 16, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.42% |
| Apr 15, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.36% |
| Apr 14, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.29% |
| Apr 13, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 1.28% |
| Apr 10, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.03% |
| Apr 9, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.53% |
| Apr 8, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -2.03% |
| Apr 7, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.32% |
| Apr 6, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.68% |
| Apr 2, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.59% |
| Apr 1, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.46% |
| Mar 31, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.42% |
| Mar 30, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.39% |
| Mar 27, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 1.16% |
| Mar 26, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.60% |
| Mar 25, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.13% |
| Mar 24, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 1.31% |
| Mar 23, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -3.35% |
| Mar 20, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -0.07% |
| Mar 19, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -0.93% |
| Mar 18, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.49% |
| Mar 17, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.98% |
| Mar 16, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -1.61% |
| Mar 13, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -0.32% |
| Mar 12, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 1.56% |
| Mar 11, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 1.45% |
| Mar 10, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -1.01% |