Vanguard Mid Cap Index Investor (VIMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.76
+0.50 (0.63%)
At close: Nov 28, 2025
VIMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 26, 2025 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | 0.83% |
| Nov 25, 2025 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | 1.38% |
| Nov 24, 2025 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | 0.58% |
| Nov 21, 2025 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | 1.57% |
| Nov 20, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -1.51% |
| Nov 19, 2025 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | -0.18% |
| Nov 18, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.04% |
| Nov 17, 2025 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | -1.49% |
| Nov 14, 2025 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | -0.10% |
| Nov 13, 2025 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | -1.68% |
| Nov 12, 2025 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | 0.03% |
| Nov 11, 2025 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 0.25% |
| Nov 10, 2025 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | 0.77% |
| Nov 7, 2025 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | 1.00% |
| Nov 6, 2025 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | -0.77% |
| Nov 5, 2025 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | 0.47% |
| Nov 4, 2025 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | -1.00% |
| Nov 3, 2025 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | -0.29% |
| Oct 31, 2025 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | 0.44% |
| Oct 30, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | -0.62% |
| Oct 29, 2025 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | -0.66% |
| Oct 28, 2025 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | -1.00% |
| Oct 27, 2025 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | 0.47% |
| Oct 24, 2025 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | 0.42% |
| Oct 23, 2025 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | 0.75% |
| Oct 22, 2025 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | -0.70% |
| Oct 21, 2025 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | 0.41% |
| Oct 20, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 1.03% |
| Oct 17, 2025 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | 0.18% |
| Oct 16, 2025 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | -1.17% |
| Oct 15, 2025 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | 0.14% |
| Oct 14, 2025 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | 0.77% |
| Oct 13, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | 1.14% |
| Oct 10, 2025 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | -2.30% |
| Oct 9, 2025 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | -0.71% |
| Oct 8, 2025 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | 0.47% |
| Oct 7, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.59% |
| Oct 6, 2025 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | 0.07% |
| Oct 3, 2025 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | 0.26% |
| Oct 2, 2025 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | 0.35% |
| Oct 1, 2025 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | -0.09% |
| Sep 30, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 0.17% |
| Sep 29, 2025 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | 0.28% |
| Sep 26, 2025 | 79.58 | 79.58 | 79.58 | 79.84 | 79.58 | 1.11% |
| Sep 25, 2025 | 78.71 | 78.71 | 78.71 | 78.96 | 78.71 | -0.72% |
| Sep 24, 2025 | 79.28 | 79.28 | 79.28 | 79.53 | 79.27 | -0.34% |
| Sep 23, 2025 | 79.54 | 79.54 | 79.54 | 79.80 | 79.54 | 0.09% |
| Sep 22, 2025 | 79.47 | 79.47 | 79.47 | 79.73 | 79.47 | 0.15% |
| Sep 19, 2025 | 79.36 | 79.36 | 79.36 | 79.61 | 79.35 | -0.15% |
| Sep 18, 2025 | 79.47 | 79.47 | 79.47 | 79.73 | 79.47 | 0.68% |