Vanguard Mid-Cap Index Fund Institutional Plus Shares (VMCPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
364.96
-7.05 (-1.90%)
Feb 21, 2025, 8:02 PM EST
VMCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 20, 2025 | 372.01 | 372.01 | 372.01 | 372.01 | 372.01 | -0.66% |
| Feb 19, 2025 | 374.47 | 374.47 | 374.47 | 374.47 | 374.47 | -0.04% |
| Feb 18, 2025 | 374.62 | 374.62 | 374.62 | 374.62 | 374.62 | 0.67% |
| Feb 14, 2025 | 372.13 | 372.13 | 372.13 | 372.13 | 372.13 | -0.21% |
| Feb 13, 2025 | 372.93 | 372.93 | 372.93 | 372.93 | 372.93 | 0.51% |
| Feb 12, 2025 | 371.05 | 371.05 | 371.05 | 371.05 | 371.05 | -0.53% |
| Feb 11, 2025 | 373.04 | 373.04 | 373.04 | 373.04 | 373.04 | -0.47% |
| Feb 10, 2025 | 374.81 | 374.81 | 374.81 | 374.81 | 374.81 | 0.53% |
| Feb 7, 2025 | 372.85 | 372.85 | 372.85 | 372.85 | 372.85 | -0.25% |
| Feb 6, 2025 | 373.79 | 373.79 | 373.79 | 373.79 | 373.79 | -0.05% |
| Feb 5, 2025 | 373.98 | 373.98 | 373.98 | 373.98 | 373.98 | 0.75% |
| Feb 4, 2025 | 371.21 | 371.21 | 371.21 | 371.21 | 371.21 | 0.21% |
| Feb 3, 2025 | 370.43 | 370.43 | 370.43 | 370.43 | 370.43 | -0.40% |
| Jan 31, 2025 | 371.91 | 371.91 | 371.91 | 371.91 | 371.91 | -0.72% |
| Jan 30, 2025 | 374.61 | 374.61 | 374.61 | 374.61 | 374.61 | 1.26% |
| Jan 29, 2025 | 369.95 | 369.95 | 369.95 | 369.95 | 369.95 | -0.25% |
| Jan 28, 2025 | 370.88 | 370.88 | 370.88 | 370.88 | 370.88 | - |
| Jan 27, 2025 | 370.87 | 370.87 | 370.87 | 370.87 | 370.87 | -0.88% |
| Jan 24, 2025 | 374.17 | 374.17 | 374.17 | 374.17 | 374.17 | -0.04% |
| Jan 23, 2025 | 374.32 | 374.32 | 374.32 | 374.32 | 374.32 | 0.29% |
| Jan 22, 2025 | 373.24 | 373.24 | 373.24 | 373.24 | 373.24 | -0.29% |
| Jan 21, 2025 | 374.34 | 374.34 | 374.34 | 374.34 | 374.34 | 1.34% |
| Jan 17, 2025 | 369.40 | 369.40 | 369.40 | 369.40 | 369.40 | 0.50% |
| Jan 16, 2025 | 367.55 | 367.55 | 367.55 | 367.55 | 367.55 | 1.05% |
| Jan 15, 2025 | 363.73 | 363.73 | 363.73 | 363.73 | 363.73 | 1.06% |
| Jan 14, 2025 | 359.90 | 359.90 | 359.90 | 359.90 | 359.90 | 1.01% |
| Jan 13, 2025 | 356.31 | 356.31 | 356.31 | 356.31 | 356.31 | 0.49% |
| Jan 10, 2025 | 354.59 | 354.59 | 354.59 | 354.59 | 354.59 | -1.34% |
| Jan 8, 2025 | 359.42 | 359.42 | 359.42 | 359.42 | 359.42 | 0.25% |
| Jan 7, 2025 | 358.51 | 358.51 | 358.51 | 358.51 | 358.51 | -0.57% |
| Jan 6, 2025 | 360.55 | 360.55 | 360.55 | 360.55 | 360.55 | 0.07% |
| Jan 3, 2025 | 360.31 | 360.31 | 360.31 | 360.31 | 360.31 | 1.24% |
| Jan 2, 2025 | 355.91 | 355.91 | 355.91 | 355.91 | 355.91 | -0.06% |
| Dec 31, 2024 | 356.11 | 356.11 | 356.11 | 356.11 | 356.11 | -0.08% |
| Dec 30, 2024 | 356.39 | 356.39 | 356.39 | 356.39 | 356.39 | -0.94% |
| Dec 27, 2024 | 359.79 | 359.79 | 359.79 | 359.79 | 359.79 | -0.90% |
| Dec 26, 2024 | 363.04 | 363.04 | 363.04 | 363.04 | 363.04 | 0.01% |
| Dec 24, 2024 | 363.02 | 363.02 | 363.02 | 363.02 | 363.02 | 0.87% |
| Dec 23, 2024 | 359.89 | 359.89 | 359.89 | 359.89 | 359.89 | -0.47% |
| Dec 20, 2024 | 361.59 | 361.59 | 361.59 | 361.59 | 360.11 | 1.59% |
| Dec 19, 2024 | 355.93 | 355.93 | 355.93 | 355.93 | 354.47 | -0.23% |
| Dec 18, 2024 | 356.74 | 356.74 | 356.74 | 356.74 | 355.28 | -3.34% |
| Dec 17, 2024 | 369.05 | 369.05 | 369.05 | 369.05 | 367.54 | -0.84% |
| Dec 16, 2024 | 372.18 | 372.18 | 372.18 | 372.18 | 370.65 | -0.20% |
| Dec 13, 2024 | 372.93 | 372.93 | 372.93 | 372.93 | 371.40 | -0.39% |
| Dec 12, 2024 | 374.38 | 374.38 | 374.38 | 374.38 | 372.84 | -0.41% |
| Dec 11, 2024 | 375.93 | 375.93 | 375.93 | 375.93 | 374.39 | 0.37% |
| Dec 10, 2024 | 374.56 | 374.56 | 374.56 | 374.56 | 373.02 | -1.01% |
| Dec 9, 2024 | 378.40 | 378.40 | 378.40 | 378.40 | 376.85 | -1.07% |
| Dec 6, 2024 | 382.50 | 382.50 | 382.50 | 382.50 | 380.93 | 0.18% |
| Dec 5, 2024 | 381.81 | 381.81 | 381.81 | 381.81 | 380.24 | -0.47% |
| Dec 4, 2024 | 383.60 | 383.60 | 383.60 | 383.60 | 382.03 | 0.44% |
| Dec 3, 2024 | 381.93 | 381.93 | 381.93 | 381.93 | 380.36 | -0.15% |
| Dec 2, 2024 | 382.51 | 382.51 | 382.51 | 382.51 | 380.94 | -0.34% |
| Nov 29, 2024 | 383.80 | 383.80 | 383.80 | 383.80 | 382.23 | 0.20% |
| Nov 27, 2024 | 383.04 | 383.04 | 383.04 | 383.04 | 381.47 | -0.09% |
| Nov 26, 2024 | 383.38 | 383.38 | 383.38 | 383.38 | 381.81 | 0.06% |
| Nov 25, 2024 | 383.16 | 383.16 | 383.16 | 383.16 | 381.59 | 0.74% |
| Nov 22, 2024 | 380.34 | 380.34 | 380.34 | 380.34 | 378.78 | 0.98% |
| Nov 21, 2024 | 376.65 | 376.65 | 376.65 | 376.65 | 375.10 | 1.32% |
| Nov 20, 2024 | 371.74 | 371.74 | 371.74 | 371.74 | 370.21 | 0.34% |
| Nov 19, 2024 | 370.48 | 370.48 | 370.48 | 370.48 | 368.96 | 0.30% |
| Nov 18, 2024 | 369.39 | 369.39 | 369.39 | 369.39 | 367.87 | 0.51% |
| Nov 15, 2024 | 367.52 | 367.52 | 367.52 | 367.52 | 366.01 | -0.55% |
| Nov 14, 2024 | 369.56 | 369.56 | 369.56 | 369.56 | 368.04 | -0.93% |
| Nov 13, 2024 | 373.03 | 373.03 | 373.03 | 373.03 | 371.50 | -0.13% |
| Nov 12, 2024 | 373.51 | 373.51 | 373.51 | 373.51 | 371.98 | -0.64% |
| Nov 11, 2024 | 375.92 | 375.92 | 375.92 | 375.92 | 374.38 | 0.76% |
| Nov 8, 2024 | 373.07 | 373.07 | 373.07 | 373.07 | 371.54 | 0.71% |
| Nov 7, 2024 | 370.43 | 370.43 | 370.43 | 370.43 | 368.91 | 0.31% |
| Nov 6, 2024 | 369.27 | 369.27 | 369.27 | 369.27 | 367.75 | 2.61% |
| Nov 5, 2024 | 359.88 | 359.88 | 359.88 | 359.88 | 358.40 | 1.56% |
| Nov 4, 2024 | 354.34 | 354.34 | 354.34 | 354.34 | 352.89 | - |
| Nov 1, 2024 | 354.34 | 354.34 | 354.34 | 354.34 | 352.89 | -0.03% |
| Oct 31, 2024 | 354.45 | 354.45 | 354.45 | 354.45 | 353.00 | -1.13% |
| Oct 30, 2024 | 358.50 | 358.50 | 358.50 | 358.50 | 357.03 | -0.12% |
| Oct 29, 2024 | 358.94 | 358.94 | 358.94 | 358.94 | 357.47 | -0.26% |
| Oct 28, 2024 | 359.86 | 359.86 | 359.86 | 359.86 | 358.38 | 0.59% |
| Oct 25, 2024 | 357.75 | 357.75 | 357.75 | 357.75 | 356.28 | -0.38% |
| Oct 24, 2024 | 359.12 | 359.12 | 359.12 | 359.12 | 357.65 | 0.08% |
| Oct 23, 2024 | 358.83 | 358.83 | 358.83 | 358.83 | 357.36 | -0.30% |
| Oct 22, 2024 | 359.91 | 359.91 | 359.91 | 359.91 | 358.43 | -0.60% |
| Oct 21, 2024 | 362.09 | 362.09 | 362.09 | 362.09 | 360.60 | -0.71% |
| Oct 18, 2024 | 364.69 | 364.69 | 364.69 | 364.69 | 363.19 | 0.37% |
| Oct 17, 2024 | 363.34 | 363.34 | 363.34 | 363.34 | 361.85 | -0.15% |
| Oct 16, 2024 | 363.90 | 363.90 | 363.90 | 363.90 | 362.41 | 0.71% |
| Oct 15, 2024 | 361.34 | 361.34 | 361.34 | 361.34 | 359.86 | -0.35% |
| Oct 14, 2024 | 362.62 | 362.62 | 362.62 | 362.62 | 361.13 | 0.78% |
| Oct 11, 2024 | 359.82 | 359.82 | 359.82 | 359.82 | 358.34 | 1.20% |
| Oct 10, 2024 | 355.55 | 355.55 | 355.55 | 355.55 | 354.09 | -0.35% |
| Oct 9, 2024 | 356.79 | 356.79 | 356.79 | 356.79 | 355.33 | 0.68% |
| Oct 8, 2024 | 354.38 | 354.38 | 354.38 | 354.38 | 352.93 | 0.40% |
| Oct 7, 2024 | 352.98 | 352.98 | 352.98 | 352.98 | 351.53 | -0.82% |
| Oct 4, 2024 | 355.89 | 355.89 | 355.89 | 355.89 | 354.43 | 0.84% |
| Oct 3, 2024 | 352.94 | 352.94 | 352.94 | 352.94 | 351.49 | -0.35% |
| Oct 2, 2024 | 354.17 | 354.17 | 354.17 | 354.17 | 352.72 | 0.03% |
| Oct 1, 2024 | 354.05 | 354.05 | 354.05 | 354.05 | 352.60 | -0.54% |
| Sep 30, 2024 | 355.98 | 355.98 | 355.98 | 355.98 | 354.52 | 0.24% |
| Sep 27, 2024 | 355.11 | 355.11 | 355.11 | 355.11 | 353.65 | 0.31% |
| Sep 26, 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 352.55 | 0.20% |