Vanguard Mid-Cap Index Fund Institutional Plus Shares (VMCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
377.39
-5.04 (-1.32%)
Jul 16, 2025, 8:09 AM EDT
VMCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 15, 2025 | 377.39 | 377.39 | 377.39 | 377.39 | - | -1.32% |
| Jul 14, 2025 | 382.43 | 382.43 | 382.43 | 382.43 | 382.43 | 0.41% |
| Jul 11, 2025 | 380.86 | 380.86 | 380.86 | 380.86 | 380.86 | -0.63% |
| Jul 10, 2025 | 383.29 | 383.29 | 383.29 | 383.29 | 383.29 | 0.29% |
| Jul 9, 2025 | 382.17 | 382.17 | 382.17 | 382.17 | 382.17 | 0.44% |
| Jul 8, 2025 | 380.51 | 380.51 | 380.51 | 380.51 | 380.51 | -0.06% |
| Jul 7, 2025 | 380.73 | 380.73 | 380.73 | 380.73 | 380.73 | -0.60% |
| Jul 3, 2025 | 383.04 | 383.04 | 383.04 | 383.04 | 383.04 | 0.59% |
| Jul 2, 2025 | 380.78 | 380.78 | 380.78 | 380.78 | 380.78 | 0.28% |
| Jul 1, 2025 | 379.70 | 379.70 | 379.70 | 379.70 | 379.70 | 0.49% |
| Jun 30, 2025 | 377.83 | 377.83 | 377.83 | 377.83 | 377.83 | 0.34% |
| Jun 27, 2025 | 376.55 | 376.55 | 376.55 | 376.55 | 375.11 | 0.46% |
| Jun 26, 2025 | 374.81 | 374.81 | 374.81 | 374.81 | 373.37 | 0.74% |
| Jun 25, 2025 | 372.07 | 372.07 | 372.07 | 372.07 | 370.64 | -0.78% |
| Jun 24, 2025 | 374.98 | 374.98 | 374.98 | 374.98 | 373.54 | 1.01% |
| Jun 23, 2025 | 371.22 | 371.22 | 371.22 | 371.22 | 369.80 | 0.86% |
| Jun 20, 2025 | 368.04 | 368.04 | 368.04 | 368.04 | 366.63 | 0.22% |
| Jun 18, 2025 | 367.23 | 367.23 | 367.23 | 367.23 | 365.82 | 0.22% |
| Jun 17, 2025 | 366.41 | 366.41 | 366.41 | 366.41 | 365.01 | -0.77% |
| Jun 16, 2025 | 369.27 | 369.27 | 369.27 | 369.27 | 367.85 | 0.95% |
| Jun 13, 2025 | 365.78 | 365.78 | 365.78 | 365.78 | 364.38 | -1.15% |
| Jun 12, 2025 | 370.05 | 370.05 | 370.05 | 370.05 | 368.63 | 0.31% |
| Jun 11, 2025 | 368.91 | 368.91 | 368.91 | 368.91 | 367.50 | -0.26% |
| Jun 10, 2025 | 369.86 | 369.86 | 369.86 | 369.86 | 368.44 | 0.24% |
| Jun 9, 2025 | 368.98 | 368.98 | 368.98 | 368.98 | 367.57 | -0.22% |
| Jun 6, 2025 | 369.80 | 369.80 | 369.80 | 369.80 | 368.38 | 0.72% |
| Jun 5, 2025 | 367.15 | 367.15 | 367.15 | 367.15 | 365.74 | -0.11% |
| Jun 4, 2025 | 367.54 | 367.54 | 367.54 | 367.54 | 366.13 | -0.29% |
| Jun 3, 2025 | 368.61 | 368.61 | 368.61 | 368.61 | 367.20 | 0.87% |
| Jun 2, 2025 | 365.43 | 365.43 | 365.43 | 365.43 | 364.03 | 0.21% |
| May 30, 2025 | 364.65 | 364.65 | 364.65 | 364.65 | 363.25 | 0.22% |
| May 29, 2025 | 363.84 | 363.84 | 363.84 | 363.84 | 362.45 | 0.33% |
| May 28, 2025 | 362.64 | 362.64 | 362.64 | 362.64 | 361.25 | -0.83% |
| May 27, 2025 | 365.68 | 365.68 | 365.68 | 365.68 | 364.28 | 1.70% |
| May 23, 2025 | 359.58 | 359.58 | 359.58 | 359.58 | 358.20 | -0.30% |
| May 22, 2025 | 360.66 | 360.66 | 360.66 | 360.66 | 359.28 | -0.14% |
| May 21, 2025 | 361.18 | 361.18 | 361.18 | 361.18 | 359.80 | -2.07% |
| May 20, 2025 | 368.82 | 368.82 | 368.82 | 368.82 | 367.41 | -0.38% |
| May 19, 2025 | 370.23 | 370.23 | 370.23 | 370.23 | 368.81 | 0.07% |
| May 16, 2025 | 369.96 | 369.96 | 369.96 | 369.96 | 368.54 | 1.10% |
| May 15, 2025 | 365.95 | 365.95 | 365.95 | 365.95 | 364.55 | 0.78% |
| May 14, 2025 | 363.12 | 363.12 | 363.12 | 363.12 | 361.73 | -0.47% |
| May 13, 2025 | 364.84 | 364.84 | 364.84 | 364.84 | 363.44 | 0.46% |
| May 12, 2025 | 363.16 | 363.16 | 363.16 | 363.16 | 361.77 | 2.49% |
| May 9, 2025 | 354.34 | 354.34 | 354.34 | 354.34 | 352.98 | 0.05% |
| May 8, 2025 | 354.15 | 354.15 | 354.15 | 354.15 | 352.79 | 0.87% |
| May 7, 2025 | 351.08 | 351.08 | 351.08 | 351.08 | 349.73 | 0.55% |
| May 6, 2025 | 349.16 | 349.16 | 349.16 | 349.16 | 347.82 | -0.60% |
| May 5, 2025 | 351.28 | 351.28 | 351.28 | 351.28 | 349.93 | -0.21% |
| May 2, 2025 | 352.02 | 352.02 | 352.02 | 352.02 | 350.67 | 1.62% |