Vanguard Mid-Cap Index Fund Institutional Plus Shares (VMCPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
354.45
-4.05 (-1.13%)
Oct 31, 2024, 8:01 PM EDT
VMCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 358.50 | 358.50 | 358.50 | 358.50 | 358.50 | -0.12% |
| Oct 29, 2024 | 358.94 | 358.94 | 358.94 | 358.94 | 358.94 | -0.26% |
| Oct 28, 2024 | 359.86 | 359.86 | 359.86 | 359.86 | 359.86 | 0.59% |
| Oct 25, 2024 | 357.75 | 357.75 | 357.75 | 357.75 | 357.75 | -0.38% |
| Oct 24, 2024 | 359.12 | 359.12 | 359.12 | 359.12 | 359.12 | 0.08% |
| Oct 23, 2024 | 358.83 | 358.83 | 358.83 | 358.83 | 358.83 | -0.30% |
| Oct 22, 2024 | 359.91 | 359.91 | 359.91 | 359.91 | 359.91 | -0.60% |
| Oct 21, 2024 | 362.09 | 362.09 | 362.09 | 362.09 | 362.09 | -0.71% |
| Oct 18, 2024 | 364.69 | 364.69 | 364.69 | 364.69 | 364.69 | 0.37% |
| Oct 17, 2024 | 363.34 | 363.34 | 363.34 | 363.34 | 363.34 | -0.15% |
| Oct 16, 2024 | 363.90 | 363.90 | 363.90 | 363.90 | 363.90 | 0.71% |
| Oct 15, 2024 | 361.34 | 361.34 | 361.34 | 361.34 | 361.34 | -0.35% |
| Oct 14, 2024 | 362.62 | 362.62 | 362.62 | 362.62 | 362.62 | 0.78% |
| Oct 11, 2024 | 359.82 | 359.82 | 359.82 | 359.82 | 359.82 | 1.20% |
| Oct 10, 2024 | 355.55 | 355.55 | 355.55 | 355.55 | 355.55 | -0.35% |
| Oct 9, 2024 | 356.79 | 356.79 | 356.79 | 356.79 | 356.79 | 0.68% |
| Oct 8, 2024 | 354.38 | 354.38 | 354.38 | 354.38 | 354.38 | 0.40% |
| Oct 7, 2024 | 352.98 | 352.98 | 352.98 | 352.98 | 352.98 | -0.82% |
| Oct 4, 2024 | 355.89 | 355.89 | 355.89 | 355.89 | 355.89 | 0.84% |
| Oct 3, 2024 | 352.94 | 352.94 | 352.94 | 352.94 | 352.94 | -0.35% |
| Oct 2, 2024 | 354.17 | 354.17 | 354.17 | 354.17 | 354.17 | 0.03% |
| Oct 1, 2024 | 354.05 | 354.05 | 354.05 | 354.05 | 354.05 | -0.54% |
| Sep 30, 2024 | 355.98 | 355.98 | 355.98 | 355.98 | 355.98 | 0.24% |
| Sep 27, 2024 | 355.11 | 355.11 | 355.11 | 355.11 | 355.11 | 0.31% |
| Sep 26, 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0.20% |
| Sep 25, 2024 | 353.31 | 353.31 | 353.31 | 353.31 | 352.03 | -0.58% |
| Sep 24, 2024 | 355.38 | 355.38 | 355.38 | 355.38 | 354.09 | 0.14% |
| Sep 23, 2024 | 354.89 | 354.89 | 354.89 | 354.89 | 353.61 | 0.60% |
| Sep 20, 2024 | 352.79 | 352.79 | 352.79 | 352.79 | 351.51 | -0.18% |
| Sep 19, 2024 | 353.44 | 353.44 | 353.44 | 353.44 | 352.16 | 1.31% |
| Sep 18, 2024 | 348.88 | 348.88 | 348.88 | 348.88 | 347.62 | -0.24% |
| Sep 17, 2024 | 349.73 | 349.73 | 349.73 | 349.73 | 348.46 | 0.20% |
| Sep 16, 2024 | 349.03 | 349.03 | 349.03 | 349.03 | 347.77 | 0.60% |
| Sep 13, 2024 | 346.95 | 346.95 | 346.95 | 346.95 | 345.69 | 1.00% |
| Sep 12, 2024 | 343.52 | 343.52 | 343.52 | 343.52 | 342.28 | 0.61% |
| Sep 11, 2024 | 341.43 | 341.43 | 341.43 | 341.43 | 340.19 | 0.34% |
| Sep 10, 2024 | 340.27 | 340.27 | 340.27 | 340.27 | 339.04 | 0.14% |
| Sep 9, 2024 | 339.78 | 339.78 | 339.78 | 339.78 | 338.55 | 1.15% |
| Sep 6, 2024 | 335.92 | 335.92 | 335.92 | 335.92 | 334.70 | -1.19% |
| Sep 5, 2024 | 339.97 | 339.97 | 339.97 | 339.97 | 338.74 | -0.58% |
| Sep 4, 2024 | 341.95 | 341.95 | 341.95 | 341.95 | 340.71 | -0.22% |
| Sep 3, 2024 | 342.71 | 342.71 | 342.71 | 342.71 | 341.47 | -1.64% |
| Aug 30, 2024 | 348.43 | 348.43 | 348.43 | 348.43 | 347.17 | 0.80% |
| Aug 29, 2024 | 345.65 | 345.65 | 345.65 | 345.65 | 344.40 | 0.39% |
| Aug 28, 2024 | 344.32 | 344.32 | 344.32 | 344.32 | 343.07 | -0.39% |
| Aug 27, 2024 | 345.66 | 345.66 | 345.66 | 345.66 | 344.41 | -0.01% |
| Aug 26, 2024 | 345.69 | 345.69 | 345.69 | 345.69 | 344.44 | -0.17% |
| Aug 23, 2024 | 346.27 | 346.27 | 346.27 | 346.27 | 345.02 | 1.30% |
| Aug 22, 2024 | 341.82 | 341.82 | 341.82 | 341.82 | 340.58 | -0.36% |
| Aug 21, 2024 | 343.07 | 343.07 | 343.07 | 343.07 | 341.83 | 0.95% |
| Aug 20, 2024 | 339.85 | 339.85 | 339.85 | 339.85 | 338.62 | -0.50% |
| Aug 19, 2024 | 341.56 | 341.56 | 341.56 | 341.56 | 340.32 | 0.81% |
| Aug 16, 2024 | 338.80 | 338.80 | 338.80 | 338.80 | 337.57 | 0.32% |
| Aug 15, 2024 | 337.72 | 337.72 | 337.72 | 337.72 | 336.50 | 1.34% |
| Aug 14, 2024 | 333.24 | 333.24 | 333.24 | 333.24 | 332.03 | 0.26% |
| Aug 13, 2024 | 332.39 | 332.39 | 332.39 | 332.39 | 331.19 | 1.15% |
| Aug 12, 2024 | 328.62 | 328.62 | 328.62 | 328.62 | 327.43 | -0.44% |
| Aug 9, 2024 | 330.08 | 330.08 | 330.08 | 330.08 | 328.89 | 0.25% |
| Aug 8, 2024 | 329.25 | 329.25 | 329.25 | 329.25 | 328.06 | 2.09% |
| Aug 7, 2024 | 322.52 | 322.52 | 322.52 | 322.52 | 321.35 | -0.82% |
| Aug 6, 2024 | 325.18 | 325.18 | 325.18 | 325.18 | 324.00 | 1.29% |
| Aug 5, 2024 | 321.05 | 321.05 | 321.05 | 321.05 | 319.89 | -2.29% |
| Aug 2, 2024 | 328.57 | 328.57 | 328.57 | 328.57 | 327.38 | -1.96% |
| Aug 1, 2024 | 335.14 | 335.14 | 335.14 | 335.14 | 333.93 | -1.38% |
| Jul 31, 2024 | 339.84 | 339.84 | 339.84 | 339.84 | 338.61 | 0.66% |
| Jul 30, 2024 | 337.60 | 337.60 | 337.60 | 337.60 | 336.38 | 0.32% |
| Jul 29, 2024 | 336.51 | 336.51 | 336.51 | 336.51 | 335.29 | 0.17% |
| Jul 26, 2024 | 335.95 | 335.95 | 335.95 | 335.95 | 334.73 | 1.18% |
| Jul 25, 2024 | 332.04 | 332.04 | 332.04 | 332.04 | 330.84 | 0.13% |
| Jul 24, 2024 | 331.62 | 331.62 | 331.62 | 331.62 | 330.42 | -1.59% |
| Jul 23, 2024 | 336.99 | 336.99 | 336.99 | 336.99 | 335.77 | -0.41% |
| Jul 22, 2024 | 338.39 | 338.39 | 338.39 | 338.39 | 337.16 | 1.09% |
| Jul 19, 2024 | 334.73 | 334.73 | 334.73 | 334.73 | 333.52 | -0.56% |
| Jul 18, 2024 | 336.60 | 336.60 | 336.60 | 336.60 | 335.38 | -0.59% |
| Jul 17, 2024 | 338.60 | 338.60 | 338.60 | 338.60 | 337.37 | -0.97% |
| Jul 16, 2024 | 341.91 | 341.91 | 341.91 | 341.91 | 340.67 | 1.77% |
| Jul 15, 2024 | 335.96 | 335.96 | 335.96 | 335.96 | 334.74 | 0.17% |
| Jul 12, 2024 | 335.39 | 335.39 | 335.39 | 335.39 | 334.18 | 0.80% |
| Jul 11, 2024 | 332.73 | 332.73 | 332.73 | 332.73 | 331.53 | 1.21% |
| Jul 10, 2024 | 328.74 | 328.74 | 328.74 | 328.74 | 327.55 | 0.87% |
| Jul 9, 2024 | 325.89 | 325.89 | 325.89 | 325.89 | 324.71 | -0.27% |
| Jul 8, 2024 | 326.77 | 326.77 | 326.77 | 326.77 | 325.59 | 0.22% |
| Jul 5, 2024 | 326.05 | 326.05 | 326.05 | 326.05 | 324.87 | -0.02% |
| Jul 3, 2024 | 326.13 | 326.13 | 326.13 | 326.13 | 324.95 | 0.15% |
| Jul 2, 2024 | 325.64 | 325.64 | 325.64 | 325.64 | 324.46 | 0.44% |
| Jul 1, 2024 | 324.20 | 324.20 | 324.20 | 324.20 | 323.03 | -0.76% |
| Jun 28, 2024 | 326.69 | 326.69 | 326.69 | 326.69 | 325.51 | - |
| Jun 27, 2024 | 326.68 | 326.68 | 326.68 | 326.68 | 325.50 | -0.11% |
| Jun 26, 2024 | 327.03 | 327.03 | 327.03 | 327.03 | 324.59 | -0.64% |
| Jun 25, 2024 | 329.15 | 329.15 | 329.15 | 329.15 | 326.70 | -0.48% |
| Jun 24, 2024 | 330.75 | 330.75 | 330.75 | 330.75 | 328.28 | 0.46% |
| Jun 21, 2024 | 329.24 | 329.24 | 329.24 | 329.24 | 326.79 | 0.05% |
| Jun 20, 2024 | 329.07 | 329.07 | 329.07 | 329.07 | 326.62 | -0.10% |
| Jun 18, 2024 | 329.40 | 329.40 | 329.40 | 329.40 | 326.94 | 0.37% |
| Jun 17, 2024 | 328.17 | 328.17 | 328.17 | 328.17 | 325.72 | 0.67% |
| Jun 14, 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 323.57 | -0.80% |
| Jun 13, 2024 | 328.63 | 328.63 | 328.63 | 328.63 | 326.18 | -0.30% |
| Jun 12, 2024 | 329.62 | 329.62 | 329.62 | 329.62 | 327.16 | 0.78% |
| Jun 11, 2024 | 327.08 | 327.08 | 327.08 | 327.08 | 324.64 | -0.29% |
| Jun 10, 2024 | 328.02 | 328.02 | 328.02 | 328.02 | 325.57 | 0.42% |