Vanguard Mid-Cap Index Fund Institutional Shares (VMCIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
72.06
-0.38 (-0.52%)
Mar 27, 2025, 10:39 AM EST
VMCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 27, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.68 | -0.99% |
| Feb 26, 2025 | 73.73 | 73.73 | 73.73 | 73.73 | 73.40 | 0.03% |
| Feb 25, 2025 | 73.71 | 73.71 | 73.71 | 73.71 | 73.38 | -0.18% |
| Feb 24, 2025 | 73.84 | 73.84 | 73.84 | 73.84 | 73.51 | -0.22% |
| Feb 21, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.67 | -1.90% |
| Feb 20, 2025 | 75.43 | 75.43 | 75.43 | 75.43 | 75.09 | -0.66% |
| Feb 19, 2025 | 75.93 | 75.93 | 75.93 | 75.93 | 75.59 | -0.04% |
| Feb 18, 2025 | 75.96 | 75.96 | 75.96 | 75.96 | 75.62 | 0.68% |
| Feb 14, 2025 | 75.45 | 75.45 | 75.45 | 75.45 | 75.11 | -0.22% |
| Feb 13, 2025 | 75.62 | 75.62 | 75.62 | 75.62 | 75.28 | 0.51% |
| Feb 12, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 74.91 | -0.53% |
| Feb 11, 2025 | 75.64 | 75.64 | 75.64 | 75.64 | 75.30 | -0.47% |
| Feb 10, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.66 | 0.53% |
| Feb 7, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.26 | -0.25% |
| Feb 6, 2025 | 75.79 | 75.79 | 75.79 | 75.79 | 75.45 | -0.05% |
| Feb 5, 2025 | 75.83 | 75.83 | 75.83 | 75.83 | 75.49 | 0.74% |
| Feb 4, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 74.94 | 0.21% |
| Feb 3, 2025 | 75.11 | 75.11 | 75.11 | 75.11 | 74.78 | -0.40% |
| Jan 31, 2025 | 75.41 | 75.41 | 75.41 | 75.41 | 75.07 | -0.72% |
| Jan 30, 2025 | 75.96 | 75.96 | 75.96 | 75.96 | 75.62 | 1.27% |
| Jan 29, 2025 | 75.01 | 75.01 | 75.01 | 75.01 | 74.68 | -0.25% |
| Jan 28, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 74.87 | - |
| Jan 27, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 74.87 | -0.88% |
| Jan 24, 2025 | 75.87 | 75.87 | 75.87 | 75.87 | 75.53 | -0.04% |
| Jan 23, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.56 | 0.29% |
| Jan 22, 2025 | 75.68 | 75.68 | 75.68 | 75.68 | 75.34 | -0.29% |
| Jan 21, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.56 | 1.34% |
| Jan 17, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.57 | 0.50% |
| Jan 16, 2025 | 74.53 | 74.53 | 74.53 | 74.53 | 74.20 | 1.06% |
| Jan 15, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.42 | 1.06% |