Vanguard Mid-Cap Index Fund Institutional Plus Shares (VMCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
415.87
-0.87 (-0.21%)
May 4, 2026, 4:00 PM EST
VMCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 4, 2026 | 416.74 | 416.74 | 416.74 | 416.74 | - | - |
| May 1, 2026 | 416.74 | 416.74 | 416.74 | 416.74 | 416.74 | -0.17% |
| Apr 30, 2026 | 417.44 | 417.44 | 417.44 | 417.44 | 417.44 | 1.96% |
| Apr 29, 2026 | 409.43 | 409.43 | 409.43 | 409.43 | 409.43 | -0.20% |
| Apr 28, 2026 | 410.27 | 410.27 | 410.27 | 410.27 | 410.27 | -0.69% |
| Apr 27, 2026 | 413.14 | 413.14 | 413.14 | 413.14 | 413.14 | -0.23% |
| Apr 24, 2026 | 414.09 | 414.09 | 414.09 | 414.09 | 414.09 | -0.10% |
| Apr 23, 2026 | 414.49 | 414.49 | 414.49 | 414.49 | 414.49 | 0.25% |
| Apr 22, 2026 | 413.44 | 413.44 | 413.44 | 413.44 | 413.44 | -0.02% |
| Apr 21, 2026 | 413.54 | 413.54 | 413.54 | 413.54 | 413.54 | -0.62% |
| Apr 20, 2026 | 416.12 | 416.12 | 416.12 | 416.12 | 416.12 | 0.45% |
| Apr 17, 2026 | 414.27 | 414.27 | 414.27 | 414.27 | 414.27 | 1.37% |
| Apr 16, 2026 | 408.67 | 408.67 | 408.67 | 408.67 | 408.67 | 0.34% |
| Apr 15, 2026 | 407.29 | 407.29 | 407.29 | 407.29 | 407.29 | -0.04% |
| Apr 14, 2026 | 407.46 | 407.46 | 407.46 | 407.46 | 407.46 | 0.66% |
| Apr 13, 2026 | 404.80 | 404.80 | 404.80 | 404.80 | 404.80 | 1.14% |
| Apr 10, 2026 | 400.22 | 400.22 | 400.22 | 400.22 | 400.22 | -0.52% |
| Apr 9, 2026 | 402.30 | 402.30 | 402.30 | 402.30 | 402.30 | -0.07% |
| Apr 8, 2026 | 402.58 | 402.58 | 402.58 | 402.58 | 402.58 | 2.53% |
| Apr 7, 2026 | 392.64 | 392.64 | 392.64 | 392.64 | 392.64 | -0.16% |
| Apr 6, 2026 | 393.25 | 393.25 | 393.25 | 393.25 | 393.25 | 0.50% |
| Apr 2, 2026 | 391.31 | 391.31 | 391.31 | 391.31 | 391.31 | 0.39% |
| Apr 1, 2026 | 389.79 | 389.79 | 389.79 | 389.79 | 389.79 | 0.57% |
| Mar 31, 2026 | 387.59 | 387.59 | 387.59 | 387.59 | 387.59 | 2.23% |
| Mar 30, 2026 | 379.15 | 379.15 | 379.15 | 379.15 | 379.15 | -0.66% |
| Mar 27, 2026 | 381.68 | 381.68 | 381.68 | 381.68 | 381.68 | -1.55% |
| Mar 26, 2026 | 387.70 | 387.70 | 387.70 | 387.70 | 386.22 | -1.20% |
| Mar 25, 2026 | 392.39 | 392.39 | 392.39 | 392.39 | 390.89 | 0.44% |
| Mar 24, 2026 | 390.69 | 390.69 | 390.69 | 390.69 | 389.20 | 0.36% |
| Mar 23, 2026 | 389.30 | 389.30 | 389.30 | 389.30 | 387.81 | 1.23% |
| Mar 20, 2026 | 384.58 | 384.58 | 384.58 | 384.58 | 383.11 | -1.76% |
| Mar 19, 2026 | 391.46 | 391.46 | 391.46 | 391.46 | 389.97 | 0.05% |
| Mar 18, 2026 | 391.26 | 391.26 | 391.26 | 391.26 | 389.77 | -1.27% |
| Mar 17, 2026 | 396.29 | 396.29 | 396.29 | 396.29 | 394.78 | 0.63% |
| Mar 16, 2026 | 393.81 | 393.81 | 393.81 | 393.81 | 392.31 | 1.02% |
| Mar 13, 2026 | 389.82 | 389.82 | 389.82 | 389.82 | 388.33 | -0.04% |
| Mar 12, 2026 | 389.98 | 389.98 | 389.98 | 389.98 | 388.49 | -1.76% |
| Mar 11, 2026 | 396.96 | 396.96 | 396.96 | 396.96 | 395.44 | -0.39% |
| Mar 10, 2026 | 398.53 | 398.53 | 398.53 | 398.53 | 397.01 | -0.85% |
| Mar 9, 2026 | 401.96 | 401.96 | 401.96 | 401.96 | 400.43 | 0.41% |
| Mar 6, 2026 | 400.31 | 400.31 | 400.31 | 400.31 | 398.78 | -1.28% |
| Mar 5, 2026 | 405.49 | 405.49 | 405.49 | 405.49 | 403.94 | -0.90% |
| Mar 4, 2026 | 409.18 | 409.18 | 409.18 | 409.18 | 407.62 | 0.50% |
| Mar 3, 2026 | 407.14 | 407.14 | 407.14 | 407.14 | 405.59 | -1.40% |
| Mar 2, 2026 | 412.94 | 412.94 | 412.94 | 412.94 | 411.36 | -0.04% |
| Feb 27, 2026 | 413.11 | 413.11 | 413.11 | 413.11 | 411.53 | -0.28% |
| Feb 26, 2026 | 414.26 | 414.26 | 414.26 | 414.26 | 412.68 | 0.79% |
| Feb 25, 2026 | 411.01 | 411.01 | 411.01 | 411.01 | 409.44 | 0.37% |
| Feb 24, 2026 | 409.49 | 409.49 | 409.49 | 409.49 | 407.93 | 1.08% |
| Feb 23, 2026 | 405.12 | 405.12 | 405.12 | 405.12 | 403.57 | -1.32% |