Vanguard Mid-Cap Index Fund Institutional Shares (VMCIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
74.90
+0.37 (0.50%)
Jan 17, 2025, 8:01 PM EST
VMCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 0.50% |
| Jan 16, 2025 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | 1.06% |
| Jan 15, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 1.06% |
| Jan 14, 2025 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | 1.01% |
| Jan 13, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 0.49% |
| Jan 10, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | -1.34% |
| Jan 8, 2025 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | 0.26% |
| Jan 7, 2025 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | -0.57% |
| Jan 6, 2025 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | 0.07% |
| Jan 3, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | 1.23% |
| Jan 2, 2025 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | -0.06% |
| Dec 31, 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | -0.07% |
| Dec 30, 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | -0.95% |
| Dec 27, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | -0.90% |
| Dec 26, 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
| Dec 24, 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | 0.88% |
| Dec 23, 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | -0.48% |
| Dec 20, 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.02 | 1.59% |
| Dec 19, 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 71.88 | -0.22% |
| Dec 18, 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 72.04 | -3.34% |
| Dec 17, 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.53 | -0.83% |
| Dec 16, 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.15 | -0.21% |
| Dec 13, 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.31 | -0.38% |
| Dec 12, 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.60 | -0.41% |
| Dec 11, 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 75.91 | 0.36% |
| Dec 10, 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.64 | -1.02% |
| Dec 9, 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 76.42 | -1.07% |
| Dec 6, 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.24 | 0.18% |
| Dec 5, 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.10 | -0.46% |
| Dec 4, 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.46 | 0.44% |
| Dec 3, 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.12 | -0.15% |
| Dec 2, 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.24 | -0.33% |
| Nov 29, 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.50 | 0.19% |
| Nov 27, 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 77.35 | -0.09% |
| Nov 26, 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.42 | 0.06% |
| Nov 25, 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.37 | 0.74% |
| Nov 22, 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 76.81 | 0.98% |
| Nov 21, 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 76.06 | 1.33% |
| Nov 20, 2024 | 75.37 | 75.37 | 75.37 | 75.37 | 75.06 | 0.33% |
| Nov 19, 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 74.81 | 0.29% |
| Nov 18, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.59 | 0.51% |
| Nov 15, 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.22 | -0.55% |
| Nov 14, 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.62 | -0.94% |
| Nov 13, 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.33 | -0.12% |
| Nov 12, 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 75.42 | -0.64% |
| Nov 11, 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 75.91 | 0.77% |
| Nov 8, 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.33 | 0.71% |
| Nov 7, 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 74.80 | 0.32% |
| Nov 6, 2024 | 74.87 | 74.87 | 74.87 | 74.87 | 74.57 | 2.60% |
| Nov 5, 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.67 | 1.56% |
| Nov 4, 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.56 | - |
| Nov 1, 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.56 | -0.03% |
| Oct 31, 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.58 | -1.13% |
| Oct 30, 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.39 | -0.12% |
| Oct 29, 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.48 | -0.26% |
| Oct 28, 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.67 | 0.59% |
| Oct 25, 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.24 | -0.38% |
| Oct 24, 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.52 | 0.08% |
| Oct 23, 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 72.46 | -0.30% |
| Oct 22, 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 72.68 | -0.60% |
| Oct 21, 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.12 | -0.72% |
| Oct 18, 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.65 | 0.38% |
| Oct 17, 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 73.37 | -0.16% |
| Oct 16, 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 73.49 | 0.71% |
| Oct 15, 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 72.97 | -0.35% |
| Oct 14, 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 73.23 | 0.78% |
| Oct 11, 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.66 | 1.21% |
| Oct 10, 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 71.80 | -0.35% |
| Oct 9, 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.05 | 0.67% |
| Oct 8, 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.57 | 0.41% |
| Oct 7, 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.28 | -0.82% |
| Oct 4, 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 71.87 | 0.84% |
| Oct 3, 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.27 | -0.35% |
| Oct 2, 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.52 | 0.03% |
| Oct 1, 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.50 | -0.54% |
| Sep 30, 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 71.89 | 0.25% |
| Sep 27, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.71 | 0.31% |
| Sep 26, 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.49 | 0.20% |
| Sep 25, 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.09 | -0.58% |
| Sep 24, 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 71.51 | 0.14% |
| Sep 23, 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.41 | 0.60% |
| Sep 20, 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 70.98 | -0.18% |
| Sep 19, 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.11 | 1.30% |
| Sep 18, 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.20 | -0.24% |
| Sep 17, 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.37 | 0.20% |
| Sep 16, 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.23 | 0.60% |
| Sep 13, 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 69.81 | 1.01% |
| Sep 12, 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.12 | 0.61% |
| Sep 11, 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 68.70 | 0.35% |
| Sep 10, 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 68.46 | 0.15% |
| Sep 9, 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.36 | 1.15% |
| Sep 6, 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 67.59 | -1.19% |
| Sep 5, 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.40 | -0.58% |
| Sep 4, 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 68.80 | -0.23% |
| Sep 3, 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 68.96 | -1.64% |
| Aug 30, 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.11 | 0.80% |
| Aug 29, 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 69.55 | 0.39% |
| Aug 28, 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.29 | -0.39% |
| Aug 27, 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 69.55 | - |
| Aug 26, 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 69.55 | -0.17% |