Vanguard Mid-Cap Index Fund Institutional Shares (VMCIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
71.81
+0.62 (0.87%)
May 9, 2025, 8:09 AM EDT
VMCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 71.81 | 71.81 | 71.81 | 71.81 | - | - |
| May 8, 2025 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | 0.87% |
| May 7, 2025 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | 0.55% |
| May 6, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -0.60% |
| May 5, 2025 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | -0.21% |
| May 2, 2025 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | 1.62% |
| May 1, 2025 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | 0.21% |
| Apr 30, 2025 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | 0.07% |
| Apr 29, 2025 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | 0.56% |
| Apr 28, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 0.35% |
| Apr 25, 2025 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | -0.14% |
| Apr 24, 2025 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | 1.88% |
| Apr 23, 2025 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | 1.13% |
| Apr 22, 2025 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | 2.71% |
| Apr 21, 2025 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | -2.26% |
| Apr 17, 2025 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | 0.81% |
| Apr 16, 2025 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | -1.11% |
| Apr 15, 2025 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | -0.09% |
| Apr 14, 2025 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | 1.21% |
| Apr 11, 2025 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | 1.72% |
| Apr 10, 2025 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | -3.06% |
| Apr 9, 2025 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | 8.09% |
| Apr 8, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | -1.68% |
| Apr 7, 2025 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | -0.72% |
| Apr 4, 2025 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | -6.00% |
| Apr 3, 2025 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | -4.94% |
| Apr 2, 2025 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | 1.03% |
| Apr 1, 2025 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | 0.33% |
| Mar 31, 2025 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 0.64% |
| Mar 28, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -1.53% |
| Mar 27, 2025 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | -0.93% |
| Mar 26, 2025 | 72.06 | 72.06 | 72.06 | 72.06 | 71.74 | -0.52% |
| Mar 25, 2025 | 72.44 | 72.44 | 72.44 | 72.44 | 72.12 | -0.19% |
| Mar 24, 2025 | 72.58 | 72.58 | 72.58 | 72.58 | 72.26 | 1.91% |
| Mar 21, 2025 | 71.22 | 71.22 | 71.22 | 71.22 | 70.90 | -0.31% |
| Mar 20, 2025 | 71.44 | 71.44 | 71.44 | 71.44 | 71.12 | -0.32% |
| Mar 19, 2025 | 71.67 | 71.67 | 71.67 | 71.67 | 71.35 | 1.10% |
| Mar 18, 2025 | 70.89 | 70.89 | 70.89 | 70.89 | 70.57 | -0.76% |
| Mar 17, 2025 | 71.43 | 71.43 | 71.43 | 71.43 | 71.11 | 1.46% |
| Mar 14, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.09 | 2.24% |
| Mar 13, 2025 | 68.86 | 68.86 | 68.86 | 68.86 | 68.55 | -1.32% |
| Mar 12, 2025 | 69.78 | 69.78 | 69.78 | 69.78 | 69.47 | -0.13% |
| Mar 11, 2025 | 69.87 | 69.87 | 69.87 | 69.87 | 69.56 | -0.85% |
| Mar 10, 2025 | 70.47 | 70.47 | 70.47 | 70.47 | 70.16 | -2.00% |
| Mar 7, 2025 | 71.91 | 71.91 | 71.91 | 71.91 | 71.59 | 0.70% |
| Mar 6, 2025 | 71.41 | 71.41 | 71.41 | 71.41 | 71.09 | -1.76% |
| Mar 5, 2025 | 72.69 | 72.69 | 72.69 | 72.69 | 72.37 | 1.06% |
| Mar 4, 2025 | 71.93 | 71.93 | 71.93 | 71.93 | 71.61 | -1.49% |
| Mar 3, 2025 | 73.02 | 73.02 | 73.02 | 73.02 | 72.70 | -1.32% |
| Feb 28, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.67 | 1.37% |