Vanguard S&P Mid-Cap 400 Value Index Fund Institutional Shares (VMFVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
368.75
-6.99 (-1.86%)
Mar 10, 2025, 2:37 PM EST
VMFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 366.40 | 366.40 | 366.40 | 366.40 | 366.40 | -0.64% |
| Mar 10, 2025 | 368.75 | 368.75 | 368.75 | 368.75 | 368.75 | -1.86% |
| Mar 7, 2025 | 375.74 | 375.74 | 375.74 | 375.74 | 375.74 | 0.87% |
| Mar 6, 2025 | 372.51 | 372.51 | 372.51 | 372.51 | 372.51 | -0.84% |
| Mar 5, 2025 | 375.65 | 375.65 | 375.65 | 375.65 | 375.65 | 1.03% |
| Mar 4, 2025 | 371.83 | 371.83 | 371.83 | 371.83 | 371.83 | -1.77% |
| Mar 3, 2025 | 378.54 | 378.54 | 378.54 | 378.54 | 378.54 | -2.04% |
| Feb 28, 2025 | 386.44 | 386.44 | 386.44 | 386.44 | 386.44 | 0.96% |
| Feb 27, 2025 | 382.78 | 382.78 | 382.78 | 382.78 | 382.78 | -0.78% |
| Feb 26, 2025 | 385.78 | 385.78 | 385.78 | 385.78 | 385.78 | -0.14% |
| Feb 25, 2025 | 386.32 | 386.32 | 386.32 | 386.32 | 386.32 | 0.16% |
| Feb 24, 2025 | 385.70 | 385.70 | 385.70 | 385.70 | 385.70 | 0.02% |
| Feb 21, 2025 | 385.62 | 385.62 | 385.62 | 385.62 | 385.62 | -1.85% |
| Feb 20, 2025 | 392.87 | 392.87 | 392.87 | 392.87 | 392.87 | -0.57% |
| Feb 19, 2025 | 395.14 | 395.14 | 395.14 | 395.14 | 395.14 | -0.35% |
| Feb 18, 2025 | 396.51 | 396.51 | 396.51 | 396.51 | 396.51 | 0.87% |
| Feb 14, 2025 | 393.10 | 393.10 | 393.10 | 393.10 | 393.10 | -0.01% |
| Feb 13, 2025 | 393.12 | 393.12 | 393.12 | 393.12 | 393.12 | 0.82% |
| Feb 12, 2025 | 389.94 | 389.94 | 389.94 | 389.94 | 389.94 | -0.78% |
| Feb 11, 2025 | 393.01 | 393.01 | 393.01 | 393.01 | 393.01 | 0.11% |
| Feb 10, 2025 | 392.57 | 392.57 | 392.57 | 392.57 | 392.57 | 0.11% |
| Feb 7, 2025 | 392.15 | 392.15 | 392.15 | 392.15 | 392.15 | -1.45% |
| Feb 6, 2025 | 397.92 | 397.92 | 397.92 | 397.92 | 397.92 | -0.15% |
| Feb 5, 2025 | 398.51 | 398.51 | 398.51 | 398.51 | 398.51 | 0.75% |
| Feb 4, 2025 | 395.53 | 395.53 | 395.53 | 395.53 | 395.53 | 0.72% |
| Feb 3, 2025 | 392.69 | 392.69 | 392.69 | 392.69 | 392.69 | -1.48% |
| Jan 31, 2025 | 398.58 | 398.58 | 398.58 | 398.58 | 398.58 | -0.96% |
| Jan 30, 2025 | 402.44 | 402.44 | 402.44 | 402.44 | 402.44 | 1.08% |
| Jan 29, 2025 | 398.15 | 398.15 | 398.15 | 398.15 | 398.15 | -0.25% |
| Jan 28, 2025 | 399.14 | 399.14 | 399.14 | 399.14 | 399.14 | -0.22% |
| Jan 27, 2025 | 400.01 | 400.01 | 400.01 | 400.01 | 400.01 | 0.01% |
| Jan 24, 2025 | 399.99 | 399.99 | 399.99 | 399.99 | 399.99 | 0.08% |
| Jan 23, 2025 | 399.67 | 399.67 | 399.67 | 399.67 | 399.67 | 0.12% |
| Jan 22, 2025 | 399.18 | 399.18 | 399.18 | 399.18 | 399.18 | -0.77% |
| Jan 21, 2025 | 402.28 | 402.28 | 402.28 | 402.28 | 402.28 | 1.40% |
| Jan 17, 2025 | 396.71 | 396.71 | 396.71 | 396.71 | 396.71 | 0.35% |
| Jan 16, 2025 | 395.34 | 395.34 | 395.34 | 395.34 | 395.34 | 0.73% |
| Jan 15, 2025 | 392.49 | 392.49 | 392.49 | 392.49 | 392.49 | 1.24% |
| Jan 14, 2025 | 387.68 | 387.68 | 387.68 | 387.68 | 387.68 | 1.10% |
| Jan 13, 2025 | 383.46 | 383.46 | 383.46 | 383.46 | 383.46 | 1.17% |
| Jan 10, 2025 | 379.01 | 379.01 | 379.01 | 379.01 | 379.01 | -1.47% |
| Jan 8, 2025 | 384.66 | 384.66 | 384.66 | 384.66 | 384.66 | -0.03% |
| Jan 7, 2025 | 384.79 | 384.79 | 384.79 | 384.79 | 384.79 | -0.23% |
| Jan 6, 2025 | 385.69 | 385.69 | 385.69 | 385.69 | 385.69 | 0.10% |
| Jan 3, 2025 | 385.32 | 385.32 | 385.32 | 385.32 | 385.32 | 1.01% |
| Jan 2, 2025 | 381.47 | 381.47 | 381.47 | 381.47 | 381.47 | -0.51% |
| Dec 31, 2024 | 383.44 | 383.44 | 383.44 | 383.44 | 383.44 | 0.47% |
| Dec 30, 2024 | 381.65 | 381.65 | 381.65 | 381.65 | 381.65 | -0.58% |
| Dec 27, 2024 | 383.86 | 383.86 | 383.86 | 383.86 | 383.86 | -0.81% |
| Dec 26, 2024 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 0.29% |