Vanguard Mid-Cap Index Fund Institutional Plus Shares (VMCPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
361.18
-7.64 (-2.07%)
May 21, 2025, 4:00 PM EDT
VMCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 21, 2025 | 368.82 | 368.82 | 368.82 | 368.82 | - | - |
| 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% |
| Apr 9, 2025 | 333.45 | 333.45 | 333.45 | 333.45 | 333.45 | 8.09% |
| Apr 8, 2025 | 308.49 | 308.49 | 308.49 | 308.49 | 308.49 | -1.68% |
| Apr 7, 2025 | 313.77 | 313.77 | 313.77 | 313.77 | 313.77 | -0.71% |
| Apr 4, 2025 | 316.01 | 316.01 | 316.01 | 316.01 | 316.01 | -6.01% |
| Apr 3, 2025 | 336.21 | 336.21 | 336.21 | 336.21 | 336.21 | -4.94% |
| Apr 2, 2025 | 353.67 | 353.67 | 353.67 | 353.67 | 353.67 | 1.03% |
| Apr 1, 2025 | 350.05 | 350.05 | 350.05 | 350.05 | 350.05 | 0.32% |
| Mar 31, 2025 | 348.93 | 348.93 | 348.93 | 348.93 | 348.93 | 0.64% |
| Mar 28, 2025 | 346.72 | 346.72 | 346.72 | 346.72 | 346.72 | -1.53% |
| Mar 27, 2025 | 352.10 | 352.10 | 352.10 | 352.10 | 352.10 | -0.93% |
| Mar 26, 2025 | 355.41 | 355.41 | 355.41 | 355.41 | 353.82 | -0.52% |
| Mar 25, 2025 | 357.28 | 357.28 | 357.28 | 357.28 | 355.68 | -0.19% |
| Mar 24, 2025 | 357.97 | 357.97 | 357.97 | 357.97 | 356.37 | 1.91% |
| Mar 21, 2025 | 351.25 | 351.25 | 351.25 | 351.25 | 349.68 | -0.31% |
| Mar 20, 2025 | 352.33 | 352.33 | 352.33 | 352.33 | 350.75 | -0.33% |
| Mar 19, 2025 | 353.48 | 353.48 | 353.48 | 353.48 | 351.90 | 1.10% |
| Mar 18, 2025 | 349.64 | 349.64 | 349.64 | 349.64 | 348.07 | -0.75% |
| Mar 17, 2025 | 352.28 | 352.28 | 352.28 | 352.28 | 350.70 | 1.47% |
| Mar 14, 2025 | 347.19 | 347.19 | 347.19 | 347.19 | 345.64 | 2.23% |
| Mar 13, 2025 | 339.63 | 339.63 | 339.63 | 339.63 | 338.11 | -1.31% |
| Mar 12, 2025 | 344.13 | 344.13 | 344.13 | 344.13 | 342.59 | -0.13% |