Vanguard Mid Cap Index InstitutionalPlus (VMCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
394.20
+2.47 (0.63%)
At close: Nov 28, 2025
VMCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Oct 9, 2025 | 395.33 | 395.33 | 395.33 | 395.33 | 395.33 | -0.71% |
| Oct 8, 2025 | 398.15 | 398.15 | 398.15 | 398.15 | 398.15 | 0.46% |
| Oct 7, 2025 | 396.31 | 396.31 | 396.31 | 396.31 | 396.31 | -0.58% |
| Oct 6, 2025 | 398.63 | 398.63 | 398.63 | 398.63 | 398.63 | 0.07% |
| Oct 3, 2025 | 398.34 | 398.34 | 398.34 | 398.34 | 398.34 | 0.25% |
| Oct 2, 2025 | 397.34 | 397.34 | 397.34 | 397.34 | 397.34 | 0.36% |
| Oct 1, 2025 | 395.92 | 395.92 | 395.92 | 395.92 | 395.92 | -0.09% |
| Sep 30, 2025 | 396.29 | 396.29 | 396.29 | 396.29 | 396.29 | 0.18% |
| Sep 29, 2025 | 395.59 | 395.59 | 395.59 | 395.59 | 395.59 | 0.24% |
| Sep 26, 2025 | 393.24 | 393.24 | 393.24 | 394.64 | 393.24 | 1.11% |
| Sep 25, 2025 | 388.90 | 388.90 | 388.90 | 390.29 | 388.90 | -0.72% |
| Sep 24, 2025 | 391.71 | 391.71 | 391.71 | 393.11 | 391.71 | -0.33% |
| Sep 23, 2025 | 393.03 | 393.03 | 393.03 | 394.43 | 393.03 | 0.08% |
| Sep 22, 2025 | 392.70 | 392.70 | 392.70 | 394.10 | 392.70 | 0.16% |
| Sep 19, 2025 | 392.08 | 392.08 | 392.08 | 393.48 | 392.08 | -0.15% |
| Sep 18, 2025 | 392.68 | 392.68 | 392.68 | 394.08 | 392.68 | 0.68% |