Vanguard Mid-Cap Index Fund Institutional Plus Shares (VMCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
413.11
-1.15 (-0.28%)
At close: Feb 27, 2026
VMCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 26, 2026 | 414.26 | 414.26 | 414.26 | 414.26 | 414.26 | 0.79% |
| Feb 25, 2026 | 411.01 | 411.01 | 411.01 | 411.01 | 411.01 | 0.37% |
| Feb 24, 2026 | 409.49 | 409.49 | 409.49 | 409.49 | 409.49 | 1.08% |
| Feb 23, 2026 | 405.12 | 405.12 | 405.12 | 405.12 | 405.12 | -1.32% |
| Feb 20, 2026 | 410.53 | 410.53 | 410.53 | 410.53 | 410.53 | 0.42% |
| Feb 19, 2026 | 408.83 | 408.83 | 408.83 | 408.83 | 408.83 | -0.24% |
| Feb 18, 2026 | 409.80 | 409.80 | 409.80 | 409.80 | 409.80 | 0.62% |
| Feb 17, 2026 | 407.28 | 407.28 | 407.28 | 407.28 | 407.28 | -0.09% |
| Feb 13, 2026 | 407.66 | 407.66 | 407.66 | 407.66 | 407.66 | 1.27% |
| Feb 12, 2026 | 402.56 | 402.56 | 402.56 | 402.56 | 402.56 | -1.46% |
| Feb 11, 2026 | 408.52 | 408.52 | 408.52 | 408.52 | 408.52 | 0.20% |
| Feb 10, 2026 | 407.71 | 407.71 | 407.71 | 407.71 | 407.71 | 0.03% |
| Feb 9, 2026 | 407.57 | 407.57 | 407.57 | 407.57 | 407.57 | 0.30% |
| Feb 6, 2026 | 406.34 | 406.34 | 406.34 | 406.34 | 406.34 | 2.46% |
| Feb 5, 2026 | 396.58 | 396.58 | 396.58 | 396.58 | 396.58 | -1.38% |
| Feb 4, 2026 | 402.14 | 402.14 | 402.14 | 402.14 | 402.14 | 0.42% |
| Feb 3, 2026 | 400.45 | 400.45 | 400.45 | 400.45 | 400.45 | -0.25% |
| Feb 2, 2026 | 401.46 | 401.46 | 401.46 | 401.46 | 401.46 | 0.44% |
| Jan 30, 2026 | 399.70 | 399.70 | 399.70 | 399.70 | 399.70 | -0.98% |
| Jan 29, 2026 | 403.64 | 403.64 | 403.64 | 403.64 | 403.64 | -0.10% |
| Jan 28, 2026 | 404.05 | 404.05 | 404.05 | 404.05 | 404.05 | -0.25% |
| Jan 27, 2026 | 405.07 | 405.07 | 405.07 | 405.07 | 405.07 | 0.16% |
| Jan 26, 2026 | 404.42 | 404.42 | 404.42 | 404.42 | 404.42 | 0.36% |
| Jan 23, 2026 | 402.97 | 402.97 | 402.97 | 402.97 | 402.97 | -0.50% |
| Jan 22, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0.22% |
| Jan 21, 2026 | 404.12 | 404.12 | 404.12 | 404.12 | 404.12 | 1.45% |
| Jan 20, 2026 | 398.33 | 398.33 | 398.33 | 398.33 | 398.33 | -1.71% |
| Jan 16, 2026 | 405.26 | 405.26 | 405.26 | 405.26 | 405.26 | -0.29% |
| Jan 15, 2026 | 406.45 | 406.45 | 406.45 | 406.45 | 406.45 | 0.40% |
| Jan 14, 2026 | 404.85 | 404.85 | 404.85 | 404.85 | 404.85 | 0.21% |
| Jan 13, 2026 | 404.02 | 404.02 | 404.02 | 404.02 | 404.02 | 0.09% |
| Jan 12, 2026 | 403.67 | 403.67 | 403.67 | 403.67 | 403.67 | 0.17% |
| Jan 9, 2026 | 402.98 | 402.98 | 402.98 | 402.98 | 402.98 | 0.56% |
| Jan 8, 2026 | 400.74 | 400.74 | 400.74 | 400.74 | 400.74 | 0.43% |
| Jan 7, 2026 | 399.02 | 399.02 | 399.02 | 399.02 | 399.02 | -1.22% |
| Jan 6, 2026 | 403.93 | 403.93 | 403.93 | 403.93 | 403.93 | 1.12% |
| Jan 5, 2026 | 399.45 | 399.45 | 399.45 | 399.45 | 399.45 | 1.14% |
| Jan 2, 2026 | 394.93 | 394.93 | 394.93 | 394.93 | 394.93 | 0.87% |
| Dec 31, 2025 | 391.51 | 391.51 | 391.51 | 391.51 | 391.51 | -0.94% |
| Dec 30, 2025 | 395.23 | 395.23 | 395.23 | 395.23 | 395.23 | -0.19% |
| Dec 29, 2025 | 395.98 | 395.98 | 395.98 | 395.98 | 395.98 | -0.32% |
| Dec 26, 2025 | 397.26 | 397.26 | 397.26 | 397.26 | 397.26 | -0.02% |
| Dec 24, 2025 | 397.33 | 397.33 | 397.33 | 397.33 | 397.33 | 0.29% |
| Dec 23, 2025 | 396.17 | 396.17 | 396.17 | 396.17 | 396.17 | -0.24% |
| Dec 22, 2025 | 397.14 | 397.14 | 397.14 | 397.14 | 397.14 | 0.43% |
| Dec 19, 2025 | 393.86 | 393.86 | 393.86 | 395.42 | 393.86 | 0.42% |
| Dec 18, 2025 | 392.20 | 392.20 | 392.20 | 393.75 | 392.20 | 0.36% |
| Dec 17, 2025 | 390.77 | 390.77 | 390.77 | 392.32 | 390.77 | -0.57% |
| Dec 16, 2025 | 393.01 | 393.01 | 393.01 | 394.56 | 393.01 | -0.63% |
| Dec 15, 2025 | 395.49 | 395.49 | 395.49 | 397.05 | 395.49 | -0.02% |