Vanguard Mid-Cap Index Fund Institutional Shares (VMCIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
73.77
+0.24 (0.33%)
May 30, 2025, 8:09 AM EDT
VMCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 73.77 | 73.77 | 73.77 | 73.77 | - | - |
| May 29, 2025 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | 0.33% |
| May 28, 2025 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | -0.84% |
| May 27, 2025 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 1.70% |
| May 23, 2025 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | -0.30% |
| May 22, 2025 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | -0.14% |
| May 21, 2025 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | -2.07% |
| May 20, 2025 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | -0.39% |
| May 19, 2025 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | 0.08% |
| May 16, 2025 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | 1.09% |
| May 15, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 0.77% |
| May 14, 2025 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | -0.47% |
| May 13, 2025 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | 0.46% |
| May 12, 2025 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | 2.49% |
| May 9, 2025 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | 0.06% |
| 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% |