Vanguard S&P Mid-Cap 400 Growth Index Fund Institutional Shares (VMFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
504.66
+0.42 (0.08%)
At close: Apr 2, 2026
VMFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 504.66 | 504.66 | 504.66 | 504.66 | 504.66 | 0.08% |
| Apr 1, 2026 | 504.24 | 504.24 | 504.24 | 504.24 | 504.24 | 1.18% |
| Mar 31, 2026 | 498.35 | 498.35 | 498.35 | 498.35 | 498.35 | 3.44% |
| Mar 30, 2026 | 481.76 | 481.76 | 481.76 | 481.76 | 481.76 | -1.40% |
| Mar 27, 2026 | 488.59 | 488.59 | 488.59 | 488.59 | 488.59 | -1.70% |
| Mar 26, 2026 | 497.04 | 497.04 | 497.04 | 497.04 | 497.04 | -2.19% |
| Mar 25, 2026 | 508.19 | 508.19 | 508.19 | 508.19 | 508.19 | 1.00% |
| Mar 24, 2026 | 503.14 | 503.14 | 503.14 | 503.14 | 503.14 | 0.73% |
| Mar 23, 2026 | 499.48 | 499.48 | 499.48 | 499.48 | 499.48 | 2.00% |
| Mar 20, 2026 | 489.71 | 489.71 | 489.71 | 489.71 | 489.71 | -2.80% |
| Mar 19, 2026 | 503.80 | 503.80 | 503.80 | 503.80 | 503.80 | 0.61% |
| Mar 18, 2026 | 500.75 | 500.75 | 500.75 | 500.75 | 500.75 | -0.69% |
| Mar 17, 2026 | 504.24 | 504.24 | 504.24 | 504.24 | 504.24 | 0.97% |
| Mar 16, 2026 | 499.40 | 499.40 | 499.40 | 499.40 | 499.40 | 0.97% |
| Mar 13, 2026 | 494.60 | 494.60 | 494.60 | 494.60 | 494.60 | -0.24% |
| Mar 12, 2026 | 495.77 | 495.77 | 495.77 | 495.77 | 495.77 | -2.53% |
| Mar 11, 2026 | 508.66 | 508.66 | 508.66 | 508.66 | 508.66 | -0.25% |
| Mar 10, 2026 | 509.93 | 509.93 | 509.93 | 509.93 | 509.93 | -0.21% |
| Mar 9, 2026 | 510.98 | 510.98 | 510.98 | 510.98 | 510.98 | 1.81% |
| Mar 6, 2026 | 501.92 | 501.92 | 501.92 | 501.92 | 501.92 | -2.54% |
| Mar 5, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | -1.61% |
| Mar 4, 2026 | 523.42 | 523.42 | 523.42 | 523.42 | 523.42 | 0.05% |
| Mar 3, 2026 | 523.18 | 523.18 | 523.18 | 523.18 | 523.18 | -2.17% |
| Mar 2, 2026 | 534.77 | 534.77 | 534.77 | 534.77 | 534.77 | 1.36% |
| Feb 27, 2026 | 527.57 | 527.57 | 527.57 | 527.57 | 527.57 | -0.52% |
| Feb 26, 2026 | 530.35 | 530.35 | 530.35 | 530.35 | 530.35 | 0.06% |
| Feb 25, 2026 | 530.04 | 530.04 | 530.04 | 530.04 | 530.04 | 0.78% |
| Feb 24, 2026 | 525.92 | 525.92 | 525.92 | 525.92 | 525.92 | 1.22% |
| Feb 23, 2026 | 519.57 | 519.57 | 519.57 | 519.57 | 519.57 | -1.49% |
| Feb 20, 2026 | 527.42 | 527.42 | 527.42 | 527.42 | 527.42 | 0.76% |
| Feb 19, 2026 | 523.43 | 523.43 | 523.43 | 523.43 | 523.43 | 0.39% |
| Feb 18, 2026 | 521.39 | 521.39 | 521.39 | 521.39 | 521.39 | 0.54% |
| Feb 17, 2026 | 518.61 | 518.61 | 518.61 | 518.61 | 518.61 | 0.38% |
| Feb 13, 2026 | 516.65 | 516.65 | 516.65 | 516.65 | 516.65 | 1.06% |
| Feb 12, 2026 | 511.23 | 511.23 | 511.23 | 511.23 | 511.23 | -1.50% |
| Feb 11, 2026 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | -0.25% |
| Feb 10, 2026 | 520.31 | 520.31 | 520.31 | 520.31 | 520.31 | -0.33% |
| Feb 9, 2026 | 522.01 | 522.01 | 522.01 | 522.01 | 522.01 | 0.82% |
| Feb 6, 2026 | 517.75 | 517.75 | 517.75 | 517.75 | 517.75 | 3.58% |
| Feb 5, 2026 | 499.86 | 499.86 | 499.86 | 499.86 | 499.86 | -0.19% |
| Feb 4, 2026 | 500.83 | 500.83 | 500.83 | 500.83 | 500.83 | -0.60% |
| Feb 3, 2026 | 503.85 | 503.85 | 503.85 | 503.85 | 503.85 | -0.06% |
| Feb 2, 2026 | 504.13 | 504.13 | 504.13 | 504.13 | 504.13 | 1.09% |
| Jan 30, 2026 | 498.71 | 498.71 | 498.71 | 498.71 | 498.71 | -1.39% |
| Jan 29, 2026 | 505.73 | 505.73 | 505.73 | 505.73 | 505.73 | -0.72% |
| Jan 28, 2026 | 509.40 | 509.40 | 509.40 | 509.40 | 509.40 | -0.06% |
| Jan 27, 2026 | 509.70 | 509.70 | 509.70 | 509.70 | 509.70 | 0.24% |
| Jan 26, 2026 | 508.49 | 508.49 | 508.49 | 508.49 | 508.49 | -0.01% |
| Jan 23, 2026 | 508.55 | 508.55 | 508.55 | 508.55 | 508.55 | -1.01% |
| Jan 22, 2026 | 513.72 | 513.72 | 513.72 | 513.72 | 513.72 | 0.17% |