Vanguard Mid-Cap Index Fund Institutional Plus Shares (VMCPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
371.22
+3.18 (0.86%)
Jun 23, 2025, 4:00 PM EDT
VMCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 23, 2025 | 371.22 | 371.22 | 371.22 | 371.22 | - | 0.86% |
| Jun 20, 2025 | 368.04 | 368.04 | 368.04 | 368.04 | 368.04 | 0.22% |
| Jun 18, 2025 | 367.23 | 367.23 | 367.23 | 367.23 | 367.23 | 0.22% |
| Jun 17, 2025 | 366.41 | 366.41 | 366.41 | 366.41 | 366.41 | -0.77% |
| Jun 16, 2025 | 369.27 | 369.27 | 369.27 | 369.27 | 369.27 | 0.95% |
| Jun 13, 2025 | 365.78 | 365.78 | 365.78 | 365.78 | 365.78 | -1.15% |
| Jun 12, 2025 | 370.05 | 370.05 | 370.05 | 370.05 | 370.05 | 0.31% |
| Jun 11, 2025 | 368.91 | 368.91 | 368.91 | 368.91 | 368.91 | -0.26% |
| Jun 10, 2025 | 369.86 | 369.86 | 369.86 | 369.86 | 369.86 | 0.24% |
| Jun 9, 2025 | 368.98 | 368.98 | 368.98 | 368.98 | 368.98 | -0.22% |
| Jun 6, 2025 | 369.80 | 369.80 | 369.80 | 369.80 | 369.80 | 0.72% |
| Jun 5, 2025 | 367.15 | 367.15 | 367.15 | 367.15 | 367.15 | -0.11% |
| Jun 4, 2025 | 367.54 | 367.54 | 367.54 | 367.54 | 367.54 | -0.29% |
| Jun 3, 2025 | 368.61 | 368.61 | 368.61 | 368.61 | 368.61 | 0.87% |
| Jun 2, 2025 | 365.43 | 365.43 | 365.43 | 365.43 | 365.43 | 0.21% |
| May 30, 2025 | 364.65 | 364.65 | 364.65 | 364.65 | 364.65 | 0.22% |
| May 29, 2025 | 363.84 | 363.84 | 363.84 | 363.84 | 363.84 | 0.33% |
| May 28, 2025 | 362.64 | 362.64 | 362.64 | 362.64 | 362.64 | -0.83% |
| May 27, 2025 | 365.68 | 365.68 | 365.68 | 365.68 | 365.68 | 1.70% |
| May 23, 2025 | 359.58 | 359.58 | 359.58 | 359.58 | 359.58 | -0.30% |
| May 22, 2025 | 360.66 | 360.66 | 360.66 | 360.66 | 360.66 | -0.14% |
| May 21, 2025 | 361.18 | 361.18 | 361.18 | 361.18 | 361.18 | -2.07% |
| May 20, 2025 | 368.82 | 368.82 | 368.82 | 368.82 | 368.82 | -0.38% |
| May 19, 2025 | 370.23 | 370.23 | 370.23 | 370.23 | 370.23 | 0.07% |
| May 16, 2025 | 369.96 | 369.96 | 369.96 | 369.96 | 369.96 | 1.10% |
| May 15, 2025 | 365.95 | 365.95 | 365.95 | 365.95 | 365.95 | 0.78% |
| May 14, 2025 | 363.12 | 363.12 | 363.12 | 363.12 | 363.12 | -0.47% |
| May 13, 2025 | 364.84 | 364.84 | 364.84 | 364.84 | 364.84 | 0.46% |
| May 12, 2025 | 363.16 | 363.16 | 363.16 | 363.16 | 363.16 | 2.49% |
| May 9, 2025 | 354.34 | 354.34 | 354.34 | 354.34 | 354.34 | 0.05% |
| May 8, 2025 | 354.15 | 354.15 | 354.15 | 354.15 | 354.15 | 0.87% |
| May 7, 2025 | 351.08 | 351.08 | 351.08 | 351.08 | 351.08 | 0.55% |
| May 6, 2025 | 349.16 | 349.16 | 349.16 | 349.16 | 349.16 | -0.60% |
| May 5, 2025 | 351.28 | 351.28 | 351.28 | 351.28 | 351.28 | -0.21% |
| May 2, 2025 | 352.02 | 352.02 | 352.02 | 352.02 | 352.02 | 1.62% |
| May 1, 2025 | 346.42 | 346.42 | 346.42 | 346.42 | 346.42 | 0.22% |
| Apr 30, 2025 | 345.67 | 345.67 | 345.67 | 345.67 | 345.67 | 0.08% |
| Apr 29, 2025 | 345.40 | 345.40 | 345.40 | 345.40 | 345.40 | 0.56% |
| Apr 28, 2025 | 343.49 | 343.49 | 343.49 | 343.49 | 343.49 | 0.34% |
| Apr 25, 2025 | 342.33 | 342.33 | 342.33 | 342.33 | 342.33 | -0.13% |
| Apr 24, 2025 | 342.79 | 342.79 | 342.79 | 342.79 | 342.79 | 1.87% |
| Apr 23, 2025 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | 1.13% |
| Apr 22, 2025 | 332.74 | 332.74 | 332.74 | 332.74 | 332.74 | 2.71% |
| Apr 21, 2025 | 323.97 | 323.97 | 323.97 | 323.97 | 323.97 | -2.26% |
| Apr 17, 2025 | 331.45 | 331.45 | 331.45 | 331.45 | 331.45 | 0.80% |
| Apr 16, 2025 | 328.81 | 328.81 | 328.81 | 328.81 | 328.81 | -1.11% |
| Apr 15, 2025 | 332.51 | 332.51 | 332.51 | 332.51 | 332.51 | -0.09% |
| Apr 14, 2025 | 332.80 | 332.80 | 332.80 | 332.80 | 332.80 | 1.22% |
| Apr 11, 2025 | 328.78 | 328.78 | 328.78 | 328.78 | 328.78 | 1.72% |
| Apr 10, 2025 | 323.22 | 323.22 | 323.22 | 323.22 | 323.22 | -3.07% |