Vanguard Mid-Cap Index Fund Investor Shares (VIMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
85.27
+0.75 (0.89%)
At close: May 22, 2026
VIMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2026 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | 0.89% |
| May 21, 2026 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | 0.45% |
| May 20, 2026 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | 1.13% |
| May 19, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | -0.57% |
| May 18, 2026 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | 0.12% |
| May 15, 2026 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | -1.28% |
| May 14, 2026 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | 0.62% |
| May 13, 2026 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | -0.24% |
| May 12, 2026 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | -0.31% |
| May 11, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 0.40% |
| May 8, 2026 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | -0.31% |
| May 7, 2026 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | -1.05% |
| May 6, 2026 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | 0.70% |
| May 5, 2026 | 84.83 | 84.83 | 84.83 | 84.83 | 84.83 | 0.80% |
| May 4, 2026 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | -0.20% |
| May 1, 2026 | 84.33 | 84.33 | 84.33 | 84.33 | 84.33 | -0.18% |
| Apr 30, 2026 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | 1.96% |
| Apr 29, 2026 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | -0.20% |
| Apr 28, 2026 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | -0.69% |
| Apr 27, 2026 | 83.61 | 83.61 | 83.61 | 83.61 | 83.61 | -0.23% |
| Apr 24, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -0.10% |
| Apr 23, 2026 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | 0.25% |
| Apr 22, 2026 | 83.67 | 83.67 | 83.67 | 83.67 | 83.67 | -0.02% |
| Apr 21, 2026 | 83.69 | 83.69 | 83.69 | 83.69 | 83.69 | -0.62% |
| Apr 20, 2026 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | 0.44% |
| Apr 17, 2026 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | 1.37% |
| Apr 16, 2026 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | 0.34% |
| Apr 15, 2026 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | -0.04% |
| Apr 14, 2026 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | 0.66% |
| Apr 13, 2026 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | 1.14% |
| Apr 10, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.52% |
| Apr 9, 2026 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | -0.07% |
| Apr 8, 2026 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | 2.54% |
| Apr 7, 2026 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | -0.16% |
| Apr 6, 2026 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | 0.49% |
| Apr 2, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 0.39% |
| Apr 1, 2026 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | 0.57% |
| Mar 31, 2026 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | 2.22% |
| Mar 30, 2026 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | -0.66% |
| Mar 27, 2026 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | -1.18% |
| Mar 26, 2026 | 78.44 | 78.44 | 78.44 | 78.44 | 78.17 | -1.20% |
| Mar 25, 2026 | 79.39 | 79.39 | 79.39 | 79.39 | 79.12 | 0.44% |
| Mar 24, 2026 | 79.04 | 79.04 | 79.04 | 79.04 | 78.77 | 0.36% |
| Mar 23, 2026 | 78.76 | 78.76 | 78.76 | 78.76 | 78.49 | 1.22% |
| Mar 20, 2026 | 77.81 | 77.81 | 77.81 | 77.81 | 77.55 | -1.75% |
| Mar 19, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 78.93 | 0.05% |
| Mar 18, 2026 | 79.16 | 79.16 | 79.16 | 79.16 | 78.89 | -1.27% |
| Mar 17, 2026 | 80.18 | 80.18 | 80.18 | 80.18 | 79.91 | 0.63% |
| Mar 16, 2026 | 79.68 | 79.68 | 79.68 | 79.68 | 79.41 | 1.03% |
| Mar 13, 2026 | 78.87 | 78.87 | 78.87 | 78.87 | 78.60 | -0.04% |