Vanguard S&P Mid-Cap 400 Value Idx I (VMFVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
407.23
+1.54 (0.38%)
Oct 24, 2025, 4:00 PM EDT
VMFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 28, 2025 | 404.19 | 404.19 | 404.19 | 404.19 | 404.19 | -0.85% |
| Oct 27, 2025 | 407.67 | 407.67 | 407.67 | 407.67 | 407.67 | 0.11% |
| Oct 24, 2025 | 407.23 | 407.23 | 407.23 | 407.23 | 407.23 | 0.38% |
| Oct 23, 2025 | 405.69 | 405.69 | 405.69 | 405.69 | 405.69 | 1.00% |
| Oct 22, 2025 | 401.69 | 401.69 | 401.69 | 401.69 | 401.69 | -0.97% |
| Oct 21, 2025 | 405.62 | 405.62 | 405.62 | 405.62 | 405.62 | 0.17% |
| Oct 20, 2025 | 404.95 | 404.95 | 404.95 | 404.95 | 404.95 | 1.32% |
| Oct 17, 2025 | 399.69 | 399.69 | 399.69 | 399.69 | 399.69 | 0.34% |
| Oct 16, 2025 | 398.33 | 398.33 | 398.33 | 398.33 | 398.33 | -1.24% |
| Oct 15, 2025 | 403.35 | 403.35 | 403.35 | 403.35 | 403.35 | 0.05% |
| Oct 14, 2025 | 403.14 | 403.14 | 403.14 | 403.14 | 403.14 | 1.28% |
| Oct 13, 2025 | 398.06 | 398.06 | 398.06 | 398.06 | 398.06 | 1.89% |
| Oct 10, 2025 | 390.69 | 390.69 | 390.69 | 390.69 | 390.69 | -2.99% |
| Oct 9, 2025 | 402.75 | 402.75 | 402.75 | 402.75 | 402.75 | -1.06% |
| Oct 8, 2025 | 407.06 | 407.06 | 407.06 | 407.06 | 407.06 | 0.67% |
| Oct 7, 2025 | 404.34 | 404.34 | 404.34 | 404.34 | 404.34 | -1.00% |
| Oct 6, 2025 | 408.44 | 408.44 | 408.44 | 408.44 | 408.44 | - |
| Oct 3, 2025 | 408.43 | 408.43 | 408.43 | 408.43 | 408.43 | 0.49% |
| Oct 2, 2025 | 406.44 | 406.44 | 406.44 | 406.44 | 406.44 | 0.12% |
| Oct 1, 2025 | 405.95 | 405.95 | 405.95 | 405.95 | 405.95 | 0.46% |
| Sep 30, 2025 | 404.11 | 404.11 | 404.11 | 404.11 | 404.11 | 0.24% |
| Sep 29, 2025 | 403.13 | 403.13 | 403.13 | 403.13 | 403.13 | -0.31% |
| Sep 26, 2025 | 404.38 | 404.38 | 404.38 | 404.38 | 404.38 | 1.04% |
| Sep 25, 2025 | 400.22 | 400.22 | 400.22 | 400.22 | 400.22 | -0.65% |
| Sep 24, 2025 | 402.85 | 402.85 | 402.85 | 402.85 | 402.85 | -0.44% |
| Sep 23, 2025 | 404.62 | 404.62 | 404.62 | 404.62 | 404.62 | 0.05% |
| Sep 22, 2025 | 404.43 | 404.43 | 404.43 | 404.43 | 404.43 | -0.20% |
| Sep 19, 2025 | 405.24 | 405.24 | 405.24 | 405.24 | 405.24 | -0.94% |
| Sep 18, 2025 | 409.10 | 409.10 | 409.10 | 409.10 | 409.10 | 1.19% |
| Sep 17, 2025 | 404.28 | 404.28 | 404.28 | 404.28 | 404.28 | -0.17% |
| Sep 16, 2025 | 404.97 | 404.97 | 404.97 | 404.97 | 404.97 | -0.14% |
| Sep 15, 2025 | 405.55 | 405.55 | 405.55 | 405.55 | 405.55 | -0.20% |
| Sep 12, 2025 | 406.38 | 406.38 | 406.38 | 406.38 | 406.38 | -1.08% |
| Sep 11, 2025 | 410.83 | 410.83 | 410.83 | 410.83 | 410.83 | 1.47% |
| Sep 10, 2025 | 404.86 | 404.86 | 404.86 | 404.86 | 404.86 | -0.03% |
| Sep 9, 2025 | 404.97 | 404.97 | 404.97 | 404.97 | 404.97 | -0.78% |
| Sep 8, 2025 | 408.14 | 408.14 | 408.14 | 408.14 | 408.14 | -0.21% |
| Sep 5, 2025 | 408.99 | 408.99 | 408.99 | 408.99 | 408.99 | 0.44% |
| Sep 4, 2025 | 407.20 | 407.20 | 407.20 | 407.20 | 407.20 | 1.36% |
| Sep 3, 2025 | 401.74 | 401.74 | 401.74 | 401.74 | 401.74 | -0.21% |
| Sep 2, 2025 | 402.57 | 402.57 | 402.57 | 402.57 | 402.57 | -0.51% |
| Aug 29, 2025 | 404.63 | 404.63 | 404.63 | 404.63 | 404.63 | -0.21% |
| Aug 28, 2025 | 405.47 | 405.47 | 405.47 | 405.47 | 405.47 | -0.18% |
| Aug 27, 2025 | 406.20 | 406.20 | 406.20 | 406.20 | 406.20 | 0.71% |
| Aug 26, 2025 | 403.33 | 403.33 | 403.33 | 403.33 | 403.33 | 0.21% |
| Aug 25, 2025 | 402.49 | 402.49 | 402.49 | 402.49 | 402.49 | -0.69% |
| Aug 22, 2025 | 405.27 | 405.27 | 405.27 | 405.27 | 405.27 | 3.17% |
| Aug 21, 2025 | 392.81 | 392.81 | 392.81 | 392.81 | 392.81 | -0.20% |
| Aug 20, 2025 | 393.59 | 393.59 | 393.59 | 393.59 | 393.59 | -0.32% |
| Aug 19, 2025 | 394.87 | 394.87 | 394.87 | 394.87 | 394.87 | 0.63% |