Vanguard Mid-Cap Index Fund Institutional Shares (VMCIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
76.52
-1.02 (-1.32%)
Jul 15, 2025, 4:00 PM EDT
VMCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 15, 2025 | 76.52 | 76.52 | 76.52 | 76.52 | - | -1.32% |
| Jul 14, 2025 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | 0.41% |
| Jul 11, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | -0.64% |
| Jul 10, 2025 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | 0.30% |
| Jul 9, 2025 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | 0.43% |
| Jul 8, 2025 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | -0.05% |
| Jul 7, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -0.61% |
| Jul 3, 2025 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | 0.60% |
| Jul 2, 2025 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | 0.29% |
| Jul 1, 2025 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | 0.50% |
| Jun 30, 2025 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | 0.34% |
| Jun 27, 2025 | 76.35 | 76.35 | 76.35 | 76.35 | 76.06 | 0.46% |
| Jun 26, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.71 | 0.74% |
| Jun 25, 2025 | 75.44 | 75.44 | 75.44 | 75.44 | 75.15 | -0.78% |
| Jun 24, 2025 | 76.03 | 76.03 | 76.03 | 76.03 | 75.74 | 1.01% |
| Jun 23, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 74.98 | 0.86% |
| Jun 20, 2025 | 74.63 | 74.63 | 74.63 | 74.63 | 74.35 | 0.23% |
| Jun 18, 2025 | 74.46 | 74.46 | 74.46 | 74.46 | 74.18 | 0.23% |
| Jun 17, 2025 | 74.29 | 74.29 | 74.29 | 74.29 | 74.01 | -0.77% |
| Jun 16, 2025 | 74.87 | 74.87 | 74.87 | 74.87 | 74.59 | 0.94% |
| Jun 13, 2025 | 74.17 | 74.17 | 74.17 | 74.17 | 73.89 | -1.15% |
| Jun 12, 2025 | 75.03 | 75.03 | 75.03 | 75.03 | 74.74 | 0.31% |
| Jun 11, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.52 | -0.25% |
| Jun 10, 2025 | 74.99 | 74.99 | 74.99 | 74.99 | 74.70 | 0.23% |
| Jun 9, 2025 | 74.82 | 74.82 | 74.82 | 74.82 | 74.54 | -0.21% |
| Jun 6, 2025 | 74.98 | 74.98 | 74.98 | 74.98 | 74.69 | 0.73% |
| Jun 5, 2025 | 74.44 | 74.44 | 74.44 | 74.44 | 74.16 | -0.11% |
| Jun 4, 2025 | 74.52 | 74.52 | 74.52 | 74.52 | 74.24 | -0.29% |
| Jun 3, 2025 | 74.74 | 74.74 | 74.74 | 74.74 | 74.46 | 0.88% |
| Jun 2, 2025 | 74.09 | 74.09 | 74.09 | 74.09 | 73.81 | 0.20% |
| May 30, 2025 | 73.94 | 73.94 | 73.94 | 73.94 | 73.66 | 0.23% |
| May 29, 2025 | 73.77 | 73.77 | 73.77 | 73.77 | 73.49 | 0.33% |
| May 28, 2025 | 73.53 | 73.53 | 73.53 | 73.53 | 73.25 | -0.84% |
| May 27, 2025 | 74.15 | 74.15 | 74.15 | 74.15 | 73.87 | 1.70% |
| May 23, 2025 | 72.91 | 72.91 | 72.91 | 72.91 | 72.63 | -0.30% |
| May 22, 2025 | 73.13 | 73.13 | 73.13 | 73.13 | 72.85 | -0.14% |
| May 21, 2025 | 73.23 | 73.23 | 73.23 | 73.23 | 72.95 | -2.07% |
| May 20, 2025 | 74.78 | 74.78 | 74.78 | 74.78 | 74.50 | -0.39% |
| May 19, 2025 | 75.07 | 75.07 | 75.07 | 75.07 | 74.78 | 0.08% |
| May 16, 2025 | 75.01 | 75.01 | 75.01 | 75.01 | 74.72 | 1.09% |
| May 15, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 73.92 | 0.77% |
| May 14, 2025 | 73.63 | 73.63 | 73.63 | 73.63 | 73.35 | -0.47% |
| May 13, 2025 | 73.98 | 73.98 | 73.98 | 73.98 | 73.70 | 0.46% |
| May 12, 2025 | 73.64 | 73.64 | 73.64 | 73.64 | 73.36 | 2.49% |
| May 9, 2025 | 71.85 | 71.85 | 71.85 | 71.85 | 71.58 | 0.06% |
| May 8, 2025 | 71.81 | 71.81 | 71.81 | 71.81 | 71.54 | 0.87% |
| May 7, 2025 | 71.19 | 71.19 | 71.19 | 71.19 | 70.92 | 0.55% |
| May 6, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.53 | -0.60% |
| May 5, 2025 | 71.23 | 71.23 | 71.23 | 71.23 | 70.96 | -0.21% |
| May 2, 2025 | 71.38 | 71.38 | 71.38 | 71.38 | 71.11 | 1.62% |