Vanguard Mid-Cap Index Fund Institutional Shares (VMCIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
67.21
+0.54 (0.81%)
Apr 17, 2025, 8:04 PM EDT
VMCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |