Vanguard Mid Cap Index Investor (VIMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.66
+0.29 (0.37%)
At close: Dec 18, 2025
VIMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.43% |
| Dec 18, 2025 | 79.37 | 79.37 | 79.37 | 79.66 | 79.37 | 0.37% |
| Dec 17, 2025 | 79.08 | 79.08 | 79.08 | 79.37 | 79.08 | -0.58% |
| Dec 16, 2025 | 79.54 | 79.54 | 79.54 | 79.83 | 79.54 | -0.62% |
| Dec 15, 2025 | 80.04 | 80.04 | 80.04 | 80.33 | 80.04 | -0.02% |
| Dec 12, 2025 | 80.06 | 80.06 | 80.06 | 80.35 | 80.06 | -1.02% |
| Dec 11, 2025 | 80.89 | 80.89 | 80.89 | 81.18 | 80.89 | 0.79% |
| Dec 10, 2025 | 80.25 | 80.25 | 80.25 | 80.54 | 80.25 | 1.27% |
| Dec 9, 2025 | 79.24 | 79.24 | 79.24 | 79.53 | 79.24 | -0.16% |
| Dec 8, 2025 | 79.37 | 79.37 | 79.37 | 79.66 | 79.37 | -0.43% |
| Dec 5, 2025 | 79.71 | 79.71 | 79.71 | 80.00 | 79.71 | 0.06% |
| Dec 4, 2025 | 79.66 | 79.66 | 79.66 | 79.95 | 79.66 | 0.23% |
| Dec 3, 2025 | 79.48 | 79.48 | 79.48 | 79.77 | 79.48 | 0.78% |
| Dec 2, 2025 | 78.86 | 78.86 | 78.86 | 79.15 | 78.86 | -0.04% |
| Dec 1, 2025 | 78.89 | 78.89 | 78.89 | 79.18 | 78.89 | -0.73% |
| Nov 28, 2025 | 79.47 | 79.47 | 79.47 | 79.76 | 79.47 | 0.63% |
| Nov 26, 2025 | 78.97 | 78.97 | 78.97 | 79.26 | 78.97 | 0.83% |
| Nov 25, 2025 | 78.33 | 78.33 | 78.33 | 78.61 | 78.33 | 1.38% |
| Nov 24, 2025 | 77.26 | 77.26 | 77.26 | 77.54 | 77.26 | 0.58% |
| Nov 21, 2025 | 76.81 | 76.81 | 76.81 | 77.09 | 76.81 | 1.57% |
| Nov 20, 2025 | 75.63 | 75.63 | 75.63 | 75.90 | 75.62 | -1.51% |
| Nov 19, 2025 | 76.78 | 76.78 | 76.78 | 77.06 | 76.78 | -0.18% |
| Nov 18, 2025 | 76.92 | 76.92 | 76.92 | 77.20 | 76.92 | 0.04% |
| Nov 17, 2025 | 76.89 | 76.89 | 76.89 | 77.17 | 76.89 | -1.49% |
| Nov 14, 2025 | 78.06 | 78.06 | 78.06 | 78.34 | 78.06 | -0.10% |
| Nov 13, 2025 | 78.14 | 78.14 | 78.14 | 78.42 | 78.14 | -1.68% |
| Nov 12, 2025 | 79.47 | 79.47 | 79.47 | 79.76 | 79.47 | 0.03% |
| Nov 11, 2025 | 79.45 | 79.45 | 79.45 | 79.74 | 79.45 | 0.25% |
| Nov 10, 2025 | 79.25 | 79.25 | 79.25 | 79.54 | 79.25 | 0.77% |
| Nov 7, 2025 | 78.64 | 78.64 | 78.64 | 78.93 | 78.64 | 1.00% |
| Nov 6, 2025 | 77.87 | 77.87 | 77.87 | 78.15 | 77.87 | -0.77% |
| Nov 5, 2025 | 78.48 | 78.48 | 78.48 | 78.76 | 78.47 | 0.47% |
| Nov 4, 2025 | 78.11 | 78.11 | 78.11 | 78.39 | 78.11 | -1.00% |
| Nov 3, 2025 | 78.89 | 78.89 | 78.89 | 79.18 | 78.89 | -0.29% |
| Oct 31, 2025 | 79.12 | 79.12 | 79.12 | 79.41 | 79.12 | 0.44% |
| Oct 30, 2025 | 78.77 | 78.77 | 78.77 | 79.06 | 78.77 | -0.62% |
| Oct 29, 2025 | 79.26 | 79.26 | 79.26 | 79.55 | 79.26 | -0.66% |
| Oct 28, 2025 | 79.79 | 79.79 | 79.79 | 80.08 | 79.79 | -1.00% |
| Oct 27, 2025 | 80.60 | 80.60 | 80.60 | 80.89 | 80.60 | 0.47% |
| Oct 24, 2025 | 80.22 | 80.22 | 80.22 | 80.51 | 80.22 | 0.42% |
| Oct 23, 2025 | 79.88 | 79.88 | 79.88 | 80.17 | 79.88 | 0.75% |
| Oct 22, 2025 | 79.28 | 79.28 | 79.28 | 79.57 | 79.28 | -0.70% |
| Oct 21, 2025 | 79.84 | 79.84 | 79.84 | 80.13 | 79.84 | 0.41% |
| Oct 20, 2025 | 79.51 | 79.51 | 79.51 | 79.80 | 79.51 | 1.03% |
| Oct 17, 2025 | 78.70 | 78.70 | 78.70 | 78.99 | 78.70 | 0.18% |
| Oct 16, 2025 | 78.56 | 78.56 | 78.56 | 78.85 | 78.56 | -1.17% |
| Oct 15, 2025 | 79.49 | 79.49 | 79.49 | 79.78 | 79.49 | 0.14% |
| Oct 14, 2025 | 79.38 | 79.38 | 79.38 | 79.67 | 79.38 | 0.77% |
| Oct 13, 2025 | 78.77 | 78.77 | 78.77 | 79.06 | 78.77 | 1.14% |
| Oct 10, 2025 | 77.89 | 77.89 | 77.89 | 78.17 | 77.89 | -2.30% |