Vanguard Mid Cap Index InstitutionalPlus (VMCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
395.42
+3.23 (0.82%)
At close: Dec 19, 2025
VMCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 395.42 | 395.42 | 395.42 | 395.42 | 395.42 | 0.42% |
| Dec 18, 2025 | 393.75 | 393.75 | 393.75 | 393.75 | 393.75 | 0.36% |
| Dec 17, 2025 | 392.32 | 392.32 | 392.32 | 392.32 | 392.32 | -0.57% |
| Dec 16, 2025 | 394.56 | 394.56 | 394.56 | 394.56 | 394.56 | -0.63% |
| Dec 15, 2025 | 397.05 | 397.05 | 397.05 | 397.05 | 397.05 | -0.02% |
| Dec 12, 2025 | 397.11 | 397.11 | 397.11 | 397.11 | 397.11 | -1.03% |
| Dec 11, 2025 | 401.25 | 401.25 | 401.25 | 401.25 | 401.25 | 0.80% |
| Dec 10, 2025 | 398.08 | 398.08 | 398.08 | 398.08 | 398.08 | 1.27% |
| Dec 9, 2025 | 393.09 | 393.09 | 393.09 | 393.09 | 393.09 | -0.16% |
| Dec 8, 2025 | 393.71 | 393.71 | 393.71 | 393.71 | 393.71 | -0.42% |
| Dec 5, 2025 | 395.37 | 395.37 | 395.37 | 395.37 | 395.37 | 0.06% |
| Dec 4, 2025 | 395.14 | 395.14 | 395.14 | 395.14 | 395.14 | 0.23% |
| Dec 3, 2025 | 394.25 | 394.25 | 394.25 | 394.25 | 394.25 | 0.79% |
| Dec 2, 2025 | 391.17 | 391.17 | 391.17 | 391.17 | 391.17 | -0.04% |
| Dec 1, 2025 | 391.32 | 391.32 | 391.32 | 391.32 | 391.32 | -0.73% |
| Nov 28, 2025 | 394.20 | 394.20 | 394.20 | 394.20 | 394.20 | 0.63% |
| Nov 26, 2025 | 391.73 | 391.73 | 391.73 | 391.73 | 391.73 | 0.83% |
| Nov 25, 2025 | 388.52 | 388.52 | 388.52 | 388.52 | 388.52 | 1.38% |
| Nov 24, 2025 | 383.24 | 383.24 | 383.24 | 383.24 | 383.24 | 0.59% |
| Nov 21, 2025 | 380.99 | 380.99 | 380.99 | 380.99 | 380.99 | 1.57% |
| Nov 20, 2025 | 375.09 | 375.09 | 375.09 | 375.09 | 375.09 | -1.51% |
| Nov 19, 2025 | 380.85 | 380.85 | 380.85 | 380.85 | 380.85 | -0.17% |
| Nov 18, 2025 | 381.51 | 381.51 | 381.51 | 381.51 | 381.51 | 0.03% |
| Nov 17, 2025 | 381.38 | 381.38 | 381.38 | 381.38 | 381.38 | -1.50% |
| Nov 14, 2025 | 387.17 | 387.17 | 387.17 | 387.17 | 387.17 | -0.10% |
| Nov 13, 2025 | 387.57 | 387.57 | 387.57 | 387.57 | 387.57 | -1.67% |
| Nov 12, 2025 | 394.16 | 394.16 | 394.16 | 394.16 | 394.16 | 0.02% |
| Nov 11, 2025 | 394.09 | 394.09 | 394.09 | 394.09 | 394.09 | 0.26% |
| Nov 10, 2025 | 393.08 | 393.08 | 393.08 | 393.08 | 393.08 | 0.77% |
| Nov 7, 2025 | 390.06 | 390.06 | 390.06 | 390.06 | 390.06 | 1.00% |
| Nov 6, 2025 | 386.19 | 386.19 | 386.19 | 386.19 | 386.19 | -0.77% |
| Nov 5, 2025 | 389.20 | 389.20 | 389.20 | 389.20 | 389.20 | 0.46% |
| Nov 4, 2025 | 387.40 | 387.40 | 387.40 | 387.40 | 387.40 | -0.99% |
| Nov 3, 2025 | 391.28 | 391.28 | 391.28 | 391.28 | 391.28 | -0.30% |
| Oct 31, 2025 | 392.44 | 392.44 | 392.44 | 392.44 | 392.44 | 0.45% |
| Oct 30, 2025 | 390.67 | 390.67 | 390.67 | 390.67 | 390.67 | -0.63% |
| Oct 29, 2025 | 393.13 | 393.13 | 393.13 | 393.13 | 393.13 | -0.66% |
| Oct 28, 2025 | 395.74 | 395.74 | 395.74 | 395.74 | 395.74 | -1.00% |
| Oct 27, 2025 | 399.72 | 399.72 | 399.72 | 399.72 | 399.72 | 0.48% |
| Oct 24, 2025 | 397.83 | 397.83 | 397.83 | 397.83 | 397.83 | 0.42% |
| Oct 23, 2025 | 396.17 | 396.17 | 396.17 | 396.17 | 396.17 | 0.76% |
| Oct 22, 2025 | 393.17 | 393.17 | 393.17 | 393.17 | 393.17 | -0.70% |
| Oct 21, 2025 | 395.94 | 395.94 | 395.94 | 395.94 | 395.94 | 0.41% |
| Oct 20, 2025 | 394.34 | 394.34 | 394.34 | 394.34 | 394.34 | 1.03% |
| Oct 17, 2025 | 390.32 | 390.32 | 390.32 | 390.32 | 390.32 | 0.17% |
| Oct 16, 2025 | 389.64 | 389.64 | 389.64 | 389.64 | 389.64 | -1.16% |
| Oct 15, 2025 | 394.21 | 394.21 | 394.21 | 394.21 | 394.21 | 0.14% |
| Oct 14, 2025 | 393.67 | 393.67 | 393.67 | 393.67 | 393.67 | 0.77% |
| Oct 13, 2025 | 390.68 | 390.68 | 390.68 | 390.68 | 390.68 | 1.14% |
| Oct 10, 2025 | 386.28 | 386.28 | 386.28 | 386.28 | 386.28 | -2.29% |