Vanguard S&P Mid-Cap 400 Growth Index Fund Institutional Shares (VMFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
537.82
-5.35 (-0.98%)
At close: May 19, 2026
VMFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 537.82 | 537.82 | 537.82 | 537.82 | 537.82 | -0.98% |
| May 18, 2026 | 543.17 | 543.17 | 543.17 | 543.17 | 543.17 | -0.68% |
| May 15, 2026 | 546.87 | 546.87 | 546.87 | 546.87 | 546.87 | -1.89% |
| May 14, 2026 | 557.41 | 557.41 | 557.41 | 557.41 | 557.41 | 0.44% |
| May 13, 2026 | 554.95 | 554.95 | 554.95 | 554.95 | 554.95 | -0.03% |
| May 12, 2026 | 555.11 | 555.11 | 555.11 | 555.11 | 555.11 | -0.81% |
| May 11, 2026 | 559.66 | 559.66 | 559.66 | 559.66 | 559.66 | 0.19% |
| May 8, 2026 | 558.62 | 558.62 | 558.62 | 558.62 | 558.62 | 0.67% |
| May 7, 2026 | 554.92 | 554.92 | 554.92 | 554.92 | 554.92 | -1.32% |
| May 6, 2026 | 562.36 | 562.36 | 562.36 | 562.36 | 562.36 | 2.63% |
| May 5, 2026 | 547.95 | 547.95 | 547.95 | 547.95 | 547.95 | 1.56% |
| May 4, 2026 | 539.53 | 539.53 | 539.53 | 539.53 | 539.53 | -0.25% |
| May 1, 2026 | 540.86 | 540.86 | 540.86 | 540.86 | 540.86 | 0.39% |
| Apr 30, 2026 | 538.77 | 538.77 | 538.77 | 538.77 | 538.77 | 1.73% |
| Apr 29, 2026 | 529.60 | 529.60 | 529.60 | 529.60 | 529.60 | -0.72% |
| Apr 28, 2026 | 533.44 | 533.44 | 533.44 | 533.44 | 533.44 | -1.52% |
| Apr 27, 2026 | 541.69 | 541.69 | 541.69 | 541.69 | 541.69 | -0.28% |
| Apr 24, 2026 | 543.23 | 543.23 | 543.23 | 543.23 | 543.23 | 0.61% |
| Apr 23, 2026 | 539.96 | 539.96 | 539.96 | 539.96 | 539.96 | -0.24% |
| Apr 22, 2026 | 541.27 | 541.27 | 541.27 | 541.27 | 541.27 | -0.39% |
| Apr 21, 2026 | 543.38 | 543.38 | 543.38 | 543.38 | 543.38 | -0.68% |
| Apr 20, 2026 | 547.11 | 547.11 | 547.11 | 547.11 | 547.11 | 0.55% |
| Apr 17, 2026 | 544.14 | 544.14 | 544.14 | 544.14 | 544.14 | 2.16% |
| Apr 16, 2026 | 532.62 | 532.62 | 532.62 | 532.62 | 532.62 | 0.02% |
| Apr 15, 2026 | 532.50 | 532.50 | 532.50 | 532.50 | 532.50 | -0.14% |
| Apr 14, 2026 | 533.23 | 533.23 | 533.23 | 533.23 | 533.23 | 0.71% |
| Apr 13, 2026 | 529.46 | 529.46 | 529.46 | 529.46 | 529.46 | 1.43% |
| Apr 10, 2026 | 522.02 | 522.02 | 522.02 | 522.02 | 522.02 | -0.21% |
| Apr 9, 2026 | 523.14 | 523.14 | 523.14 | 523.14 | 523.14 | 0.02% |
| Apr 8, 2026 | 523.03 | 523.03 | 523.03 | 523.03 | 523.03 | 3.18% |
| Apr 7, 2026 | 506.91 | 506.91 | 506.91 | 506.91 | 506.91 | 0.12% |
| Apr 6, 2026 | 506.29 | 506.29 | 506.29 | 506.29 | 506.29 | 0.32% |
| 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% |