Vanguard Mid-Cap Index Fund Institutional Plus Shares (VMCPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
346.72
-5.38 (-1.53%)
Mar 28, 2025, 8:03 PM EST
VMCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 29, 2025 | 346.72 | 346.72 | 346.72 | 346.72 | - | - |
| Mar 28, 2025 | 346.72 | 346.72 | 346.72 | 346.72 | 346.72 | -1.53% |
| Mar 27, 2025 | 352.10 | 352.10 | 352.10 | 352.10 | 352.10 | -0.93% |
| Mar 26, 2025 | 355.41 | 355.41 | 355.41 | 355.41 | 353.82 | -0.52% |
| Mar 25, 2025 | 357.28 | 357.28 | 357.28 | 357.28 | 355.68 | -0.19% |
| Mar 24, 2025 | 357.97 | 357.97 | 357.97 | 357.97 | 356.37 | 1.91% |
| Mar 21, 2025 | 351.25 | 351.25 | 351.25 | 351.25 | 349.68 | -0.31% |
| Mar 20, 2025 | 352.33 | 352.33 | 352.33 | 352.33 | 350.75 | -0.33% |
| Mar 19, 2025 | 353.48 | 353.48 | 353.48 | 353.48 | 351.90 | 1.10% |
| Mar 18, 2025 | 349.64 | 349.64 | 349.64 | 349.64 | 348.07 | -0.75% |
| Mar 17, 2025 | 352.28 | 352.28 | 352.28 | 352.28 | 350.70 | 1.47% |
| Mar 14, 2025 | 347.19 | 347.19 | 347.19 | 347.19 | 345.64 | 2.23% |
| Mar 13, 2025 | 339.63 | 339.63 | 339.63 | 339.63 | 338.11 | -1.31% |
| Mar 12, 2025 | 344.13 | 344.13 | 344.13 | 344.13 | 342.59 | -0.13% |
| Mar 11, 2025 | 344.57 | 344.57 | 344.57 | 344.57 | 343.03 | -0.85% |
| Mar 10, 2025 | 347.53 | 347.53 | 347.53 | 347.53 | 345.97 | -2.00% |
| Mar 7, 2025 | 354.64 | 354.64 | 354.64 | 354.64 | 353.05 | 0.70% |
| Mar 6, 2025 | 352.19 | 352.19 | 352.19 | 352.19 | 350.61 | -1.75% |
| Mar 5, 2025 | 358.48 | 358.48 | 358.48 | 358.48 | 356.87 | 1.05% |
| Mar 4, 2025 | 354.75 | 354.75 | 354.75 | 354.75 | 353.16 | -1.49% |
| Mar 3, 2025 | 360.10 | 360.10 | 360.10 | 360.10 | 358.49 | -1.33% |
| Feb 28, 2025 | 364.95 | 364.95 | 364.95 | 364.95 | 363.32 | 1.36% |
| Feb 27, 2025 | 360.04 | 360.04 | 360.04 | 360.04 | 358.43 | -0.99% |
| Feb 26, 2025 | 363.65 | 363.65 | 363.65 | 363.65 | 362.02 | 0.04% |
| Feb 25, 2025 | 363.52 | 363.52 | 363.52 | 363.52 | 361.89 | -0.17% |
| Feb 24, 2025 | 364.15 | 364.15 | 364.15 | 364.15 | 362.52 | -0.22% |
| Feb 21, 2025 | 364.96 | 364.96 | 364.96 | 364.96 | 363.33 | -1.90% |
| Feb 20, 2025 | 372.01 | 372.01 | 372.01 | 372.01 | 370.34 | -0.66% |
| Feb 19, 2025 | 374.47 | 374.47 | 374.47 | 374.47 | 372.79 | -0.04% |
| Feb 18, 2025 | 374.62 | 374.62 | 374.62 | 374.62 | 372.94 | 0.67% |
| Feb 14, 2025 | 372.13 | 372.13 | 372.13 | 372.13 | 370.46 | -0.21% |
| Feb 13, 2025 | 372.93 | 372.93 | 372.93 | 372.93 | 371.26 | 0.51% |
| Feb 12, 2025 | 371.05 | 371.05 | 371.05 | 371.05 | 369.39 | -0.53% |
| Feb 11, 2025 | 373.04 | 373.04 | 373.04 | 373.04 | 371.37 | -0.47% |
| Feb 10, 2025 | 374.81 | 374.81 | 374.81 | 374.81 | 373.13 | 0.53% |
| Feb 7, 2025 | 372.85 | 372.85 | 372.85 | 372.85 | 371.18 | -0.25% |
| Feb 6, 2025 | 373.79 | 373.79 | 373.79 | 373.79 | 372.12 | -0.05% |
| Feb 5, 2025 | 373.98 | 373.98 | 373.98 | 373.98 | 372.31 | 0.75% |
| Feb 4, 2025 | 371.21 | 371.21 | 371.21 | 371.21 | 369.55 | 0.21% |
| Feb 3, 2025 | 370.43 | 370.43 | 370.43 | 370.43 | 368.77 | -0.40% |
| Jan 31, 2025 | 371.91 | 371.91 | 371.91 | 371.91 | 370.24 | -0.72% |
| Jan 30, 2025 | 374.61 | 374.61 | 374.61 | 374.61 | 372.93 | 1.26% |
| Jan 29, 2025 | 369.95 | 369.95 | 369.95 | 369.95 | 368.29 | -0.25% |
| Jan 28, 2025 | 370.88 | 370.88 | 370.88 | 370.88 | 369.22 | - |
| Jan 27, 2025 | 370.87 | 370.87 | 370.87 | 370.87 | 369.21 | -0.88% |
| Jan 24, 2025 | 374.17 | 374.17 | 374.17 | 374.17 | 372.49 | -0.04% |
| Jan 23, 2025 | 374.32 | 374.32 | 374.32 | 374.32 | 372.64 | 0.29% |
| Jan 22, 2025 | 373.24 | 373.24 | 373.24 | 373.24 | 371.57 | -0.29% |
| Jan 21, 2025 | 374.34 | 374.34 | 374.34 | 374.34 | 372.66 | 1.34% |
| Jan 17, 2025 | 369.40 | 369.40 | 369.40 | 369.40 | 367.75 | 0.50% |