Vanguard Mid Cap Index Institutional (VMCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.17
+0.05 (0.06%)
At close: Dec 5, 2025
VMCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.12 | 80.12 | 80.12 | 80.12 | - | - |
| Dec 4, 2025 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | 0.23% |
| Dec 3, 2025 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | 0.78% |
| Dec 2, 2025 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | -0.03% |
| Dec 1, 2025 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | -0.74% |
| Nov 28, 2025 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | 0.63% |
| Nov 26, 2025 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | 0.83% |
| Nov 25, 2025 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | 1.38% |
| Nov 24, 2025 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | 0.60% |
| Nov 21, 2025 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | 1.56% |
| Nov 20, 2025 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | -1.50% |
| Nov 19, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | -0.18% |
| Nov 18, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 0.04% |
| Nov 17, 2025 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | -1.49% |
| Nov 14, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.10% |
| Nov 13, 2025 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | -1.68% |
| Nov 12, 2025 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | 0.01% |
| Nov 11, 2025 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | 0.26% |
| Nov 10, 2025 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 0.77% |
| Nov 7, 2025 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | 1.01% |
| Nov 6, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -0.79% |
| Nov 5, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | 0.47% |
| Nov 4, 2025 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | -1.00% |
| Nov 3, 2025 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | -0.29% |
| Oct 31, 2025 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | 0.45% |
| Oct 30, 2025 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | -0.63% |
| Oct 29, 2025 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | -0.66% |
| Oct 28, 2025 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | -1.00% |
| Oct 27, 2025 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | 0.47% |
| Oct 24, 2025 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | 0.42% |
| Oct 23, 2025 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | 0.77% |
| Oct 22, 2025 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | -0.70% |
| Oct 21, 2025 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | 0.40% |
| Oct 20, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | 1.04% |
| Oct 17, 2025 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | 0.18% |
| Oct 16, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.16% |
| Oct 15, 2025 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | 0.14% |
| Oct 14, 2025 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | 0.76% |
| Oct 13, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | 1.15% |
| Oct 10, 2025 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | -2.30% |
| Oct 9, 2025 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | -0.71% |
| Oct 8, 2025 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | 0.46% |
| Oct 7, 2025 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | -0.58% |
| Oct 6, 2025 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | 0.07% |
| Oct 3, 2025 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | 0.25% |
| Oct 2, 2025 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | 0.36% |
| Oct 1, 2025 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | -0.09% |
| Sep 30, 2025 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | 0.17% |
| Sep 29, 2025 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | 0.24% |
| Sep 26, 2025 | 79.74 | 79.74 | 79.74 | 80.02 | 79.74 | 1.11% |