Vanguard Mid-Cap Index Fund Investor Shares (VIMSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
74.75
+0.37 (0.50%)
Jan 17, 2025, 4:00 PM EST
VIMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | 0.50% |
| Jan 16, 2025 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | 1.05% |
| Jan 15, 2025 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | 1.07% |
| Jan 14, 2025 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | 1.01% |
| Jan 13, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 0.47% |
| Jan 10, 2025 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | -1.35% |
| Jan 8, 2025 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | 0.26% |
| Jan 7, 2025 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | -0.58% |
| Jan 6, 2025 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | 0.07% |
| Jan 3, 2025 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | 1.24% |
| Jan 2, 2025 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | -0.06% |
| Dec 31, 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | -0.08% |
| Dec 30, 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | -0.95% |
| Dec 27, 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | -0.88% |
| Dec 26, 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | - |
| Dec 24, 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | 0.86% |
| Dec 23, 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | -0.44% |
| Dec 20, 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 72.89 | 1.60% |
| Dec 19, 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 71.74 | -0.24% |
| Dec 18, 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 71.91 | -3.33% |
| Dec 17, 2024 | 74.67 | 74.67 | 74.67 | 74.67 | 74.39 | -0.84% |
| Dec 16, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.02 | -0.20% |
| Dec 13, 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.17 | -0.40% |
| Dec 12, 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.47 | -0.41% |
| Dec 11, 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 75.77 | 0.37% |
| Dec 10, 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.50 | -1.02% |
| Dec 9, 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.27 | -1.07% |
| Dec 6, 2024 | 77.39 | 77.39 | 77.39 | 77.39 | 77.10 | 0.18% |
| Dec 5, 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 76.96 | -0.46% |
| Dec 4, 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 77.32 | 0.43% |
| Dec 3, 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 76.99 | -0.14% |
| Dec 2, 2024 | 77.39 | 77.39 | 77.39 | 77.39 | 77.10 | -0.35% |
| Nov 29, 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.37 | 0.21% |
| Nov 27, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.21 | -0.09% |
| Nov 26, 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 77.28 | 0.05% |
| Nov 25, 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.24 | 0.74% |
| Nov 22, 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 76.67 | 0.98% |
| Nov 21, 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 75.92 | 1.32% |
| Nov 20, 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 74.94 | 0.35% |
| Nov 19, 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.68 | 0.29% |
| Nov 18, 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 74.46 | 0.50% |
| Nov 15, 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.09 | -0.55% |
| Nov 14, 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.50 | -0.93% |
| Nov 13, 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.20 | -0.13% |
| Nov 12, 2024 | 75.58 | 75.58 | 75.58 | 75.58 | 75.30 | -0.64% |
| Nov 11, 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 75.78 | 0.77% |
| Nov 8, 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 75.21 | 0.71% |
| Nov 7, 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.68 | 0.32% |
| Nov 6, 2024 | 74.72 | 74.72 | 74.72 | 74.72 | 74.44 | 2.61% |
| Nov 5, 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.55 | 1.56% |
| Nov 4, 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.43 | - |
| Nov 1, 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.43 | -0.03% |
| Oct 31, 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.45 | -1.14% |
| Oct 30, 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.28 | -0.11% |
| Oct 29, 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.36 | -0.26% |
| Oct 28, 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.55 | 0.59% |
| Oct 25, 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 72.12 | -0.39% |
| Oct 24, 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 72.40 | 0.08% |
| Oct 23, 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.34 | -0.30% |
| Oct 22, 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.56 | -0.60% |
| Oct 21, 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 72.99 | -0.72% |
| Oct 18, 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.52 | 0.37% |
| Oct 17, 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 73.25 | -0.15% |
| Oct 16, 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.36 | 0.71% |
| Oct 15, 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 72.85 | -0.35% |
| Oct 14, 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.10 | 0.77% |
| Oct 11, 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.55 | 1.21% |
| Oct 10, 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.68 | -0.35% |
| Oct 9, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 71.93 | 0.67% |
| Oct 8, 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.45 | 0.41% |
| Oct 7, 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.16 | -0.82% |
| Oct 4, 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 71.75 | 0.83% |
| Oct 3, 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.16 | -0.35% |
| Oct 2, 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.41 | 0.04% |
| Oct 1, 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.38 | -0.54% |
| Sep 30, 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 71.77 | 0.24% |
| Sep 27, 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.60 | 0.32% |
| Sep 26, 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.37 | 0.22% |
| Sep 25, 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 70.98 | -0.58% |
| Sep 24, 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.39 | 0.14% |
| Sep 23, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.30 | 0.59% |
| Sep 20, 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 70.88 | -0.18% |
| Sep 19, 2024 | 71.51 | 71.51 | 71.51 | 71.51 | 71.01 | 1.30% |
| Sep 18, 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.09 | -0.24% |
| Sep 17, 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.26 | 0.20% |
| Sep 16, 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.12 | 0.60% |
| Sep 13, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 69.71 | 1.01% |
| Sep 12, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.01 | 0.61% |
| Sep 11, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 68.59 | 0.33% |
| Sep 10, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.37 | 0.15% |
| Sep 9, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.27 | 1.15% |
| Sep 6, 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.49 | -1.19% |
| Sep 5, 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.31 | -0.58% |
| Sep 4, 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 68.70 | -0.22% |
| Sep 3, 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 68.85 | -1.65% |
| Aug 30, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.00 | 0.80% |
| Aug 29, 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.45 | 0.39% |
| Aug 28, 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.18 | -0.39% |
| Aug 27, 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.45 | -0.01% |
| Aug 26, 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.46 | -0.16% |