Vanguard Mid Cap Index Institutional (VMCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.38
-0.76 (-0.95%)
At close: Dec 31, 2025
VMCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | -0.95% |
| Dec 30, 2025 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | -0.19% |
| Dec 29, 2025 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | -0.32% |
| Dec 26, 2025 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | -0.01% |
| Dec 24, 2025 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | 0.29% |
| Dec 23, 2025 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | -0.25% |
| Dec 22, 2025 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | 0.44% |
| Dec 19, 2025 | 79.87 | 79.87 | 79.87 | 80.18 | 79.87 | 0.43% |
| Dec 18, 2025 | 79.53 | 79.53 | 79.53 | 79.84 | 79.53 | 0.36% |
| Dec 17, 2025 | 79.24 | 79.24 | 79.24 | 79.55 | 79.24 | -0.56% |
| Dec 16, 2025 | 79.69 | 79.69 | 79.69 | 80.00 | 79.69 | -0.63% |
| Dec 15, 2025 | 80.20 | 80.20 | 80.20 | 80.51 | 80.19 | -0.01% |
| Dec 12, 2025 | 80.21 | 80.21 | 80.21 | 80.52 | 80.20 | -1.03% |
| Dec 11, 2025 | 81.04 | 81.04 | 81.04 | 81.36 | 81.04 | 0.81% |
| Dec 10, 2025 | 80.39 | 80.39 | 80.39 | 80.71 | 80.39 | 1.27% |
| Dec 9, 2025 | 79.39 | 79.39 | 79.39 | 79.70 | 79.39 | -0.16% |
| Dec 8, 2025 | 79.52 | 79.52 | 79.52 | 79.83 | 79.52 | -0.42% |
| Dec 5, 2025 | 79.86 | 79.86 | 79.86 | 80.17 | 79.86 | 0.06% |
| Dec 4, 2025 | 79.81 | 79.81 | 79.81 | 80.12 | 79.81 | 0.23% |
| Dec 3, 2025 | 79.63 | 79.63 | 79.63 | 79.94 | 79.63 | 0.78% |
| Dec 2, 2025 | 79.01 | 79.01 | 79.01 | 79.32 | 79.01 | -0.03% |
| Dec 1, 2025 | 79.03 | 79.03 | 79.03 | 79.34 | 79.03 | -0.74% |
| Nov 28, 2025 | 79.62 | 79.62 | 79.62 | 79.93 | 79.62 | 0.63% |
| Nov 26, 2025 | 79.12 | 79.12 | 79.12 | 79.43 | 79.12 | 0.83% |
| Nov 25, 2025 | 78.47 | 78.47 | 78.47 | 78.78 | 78.47 | 1.38% |
| Nov 24, 2025 | 77.41 | 77.41 | 77.41 | 77.71 | 77.41 | 0.60% |
| Nov 21, 2025 | 76.95 | 76.95 | 76.95 | 77.25 | 76.95 | 1.56% |
| Nov 20, 2025 | 75.76 | 75.76 | 75.76 | 76.06 | 75.76 | -1.50% |
| Nov 19, 2025 | 76.92 | 76.92 | 76.92 | 77.22 | 76.92 | -0.18% |
| Nov 18, 2025 | 77.06 | 77.06 | 77.06 | 77.36 | 77.06 | 0.04% |
| Nov 17, 2025 | 77.03 | 77.03 | 77.03 | 77.33 | 77.03 | -1.49% |
| Nov 14, 2025 | 78.19 | 78.19 | 78.19 | 78.50 | 78.19 | -0.10% |
| Nov 13, 2025 | 78.27 | 78.27 | 78.27 | 78.58 | 78.27 | -1.68% |
| Nov 12, 2025 | 79.61 | 79.61 | 79.61 | 79.92 | 79.61 | 0.01% |
| Nov 11, 2025 | 79.60 | 79.60 | 79.60 | 79.91 | 79.60 | 0.26% |
| Nov 10, 2025 | 79.39 | 79.39 | 79.39 | 79.70 | 79.39 | 0.77% |
| Nov 7, 2025 | 78.78 | 78.78 | 78.78 | 79.09 | 78.78 | 1.01% |
| Nov 6, 2025 | 77.99 | 77.99 | 77.99 | 78.30 | 77.99 | -0.79% |
| Nov 5, 2025 | 78.61 | 78.61 | 78.61 | 78.92 | 78.61 | 0.47% |
| Nov 4, 2025 | 78.24 | 78.24 | 78.24 | 78.55 | 78.24 | -1.00% |
| Nov 3, 2025 | 79.03 | 79.03 | 79.03 | 79.34 | 79.03 | -0.29% |
| Oct 31, 2025 | 79.26 | 79.26 | 79.26 | 79.57 | 79.26 | 0.45% |
| Oct 30, 2025 | 78.90 | 78.90 | 78.90 | 79.21 | 78.90 | -0.63% |
| Oct 29, 2025 | 79.40 | 79.40 | 79.40 | 79.71 | 79.40 | -0.66% |
| Oct 28, 2025 | 79.93 | 79.93 | 79.93 | 80.24 | 79.93 | -1.00% |
| Oct 27, 2025 | 80.73 | 80.73 | 80.73 | 81.05 | 80.73 | 0.47% |
| Oct 24, 2025 | 80.35 | 80.35 | 80.35 | 80.67 | 80.35 | 0.42% |
| Oct 23, 2025 | 80.02 | 80.02 | 80.02 | 80.33 | 80.02 | 0.77% |
| Oct 22, 2025 | 79.41 | 79.41 | 79.41 | 79.72 | 79.41 | -0.70% |
| Oct 21, 2025 | 79.97 | 79.97 | 79.97 | 80.28 | 79.97 | 0.40% |