Vanguard Mid-Cap Index Fund Institutional Plus Shares (VMCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
384.58
-6.88 (-1.76%)
Mar 20, 2026, 4:00 PM EST
VMCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 384.58 | 384.58 | 384.58 | 384.58 | 384.58 | -1.76% |
| Mar 19, 2026 | 391.46 | 391.46 | 391.46 | 391.46 | 391.46 | 0.05% |
| Mar 18, 2026 | 391.26 | 391.26 | 391.26 | 391.26 | 391.26 | -1.27% |
| Mar 17, 2026 | 396.29 | 396.29 | 396.29 | 396.29 | 396.29 | 0.63% |
| Mar 16, 2026 | 393.81 | 393.81 | 393.81 | 393.81 | 393.81 | 1.02% |
| Mar 13, 2026 | 389.82 | 389.82 | 389.82 | 389.82 | 389.82 | -0.04% |
| Mar 12, 2026 | 389.98 | 389.98 | 389.98 | 389.98 | 389.98 | -1.76% |
| Mar 11, 2026 | 396.96 | 396.96 | 396.96 | 396.96 | 396.96 | -0.39% |
| Mar 10, 2026 | 398.53 | 398.53 | 398.53 | 398.53 | 398.53 | -0.85% |
| Mar 9, 2026 | 401.96 | 401.96 | 401.96 | 401.96 | 401.96 | 0.41% |
| Mar 6, 2026 | 400.31 | 400.31 | 400.31 | 400.31 | 400.31 | -1.28% |
| Mar 5, 2026 | 405.49 | 405.49 | 405.49 | 405.49 | 405.49 | -0.90% |
| Mar 4, 2026 | 409.18 | 409.18 | 409.18 | 409.18 | 409.18 | 0.50% |
| Mar 3, 2026 | 407.14 | 407.14 | 407.14 | 407.14 | 407.14 | -1.40% |
| Mar 2, 2026 | 412.94 | 412.94 | 412.94 | 412.94 | 412.94 | -0.04% |
| Feb 27, 2026 | 413.11 | 413.11 | 413.11 | 413.11 | 413.11 | -0.28% |
| 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% |