Vanguard S&P Mid-Cap 400 Value Index Fund Institutional Shares (VMFVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
437.94
+3.26 (0.75%)
At close: Feb 13, 2026
VMFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 437.94 | 437.94 | 437.94 | 437.94 | 437.94 | 0.75% |
| Feb 12, 2026 | 434.68 | 434.68 | 434.68 | 434.68 | 434.68 | -1.26% |
| Feb 11, 2026 | 440.21 | 440.21 | 440.21 | 440.21 | 440.21 | -0.21% |
| Feb 10, 2026 | 441.14 | 441.14 | 441.14 | 441.14 | 441.14 | 0.17% |
| Feb 9, 2026 | 440.41 | 440.41 | 440.41 | 440.41 | 440.41 | -0.49% |
| Feb 6, 2026 | 442.59 | 442.59 | 442.59 | 442.59 | 442.59 | 2.55% |
| Feb 5, 2026 | 431.58 | 431.58 | 431.58 | 431.58 | 431.58 | -0.77% |
| Feb 4, 2026 | 434.94 | 434.94 | 434.94 | 434.94 | 434.94 | 2.03% |
| Feb 3, 2026 | 426.27 | 426.27 | 426.27 | 426.27 | 426.27 | 0.42% |
| Feb 2, 2026 | 424.49 | 424.49 | 424.49 | 424.49 | 424.49 | 0.68% |
| Jan 30, 2026 | 421.61 | 421.61 | 421.61 | 421.61 | 421.61 | -0.55% |
| Jan 29, 2026 | 423.96 | 423.96 | 423.96 | 423.96 | 423.96 | 0.52% |
| Jan 28, 2026 | 421.78 | 421.78 | 421.78 | 421.78 | 421.78 | -0.43% |
| Jan 27, 2026 | 423.60 | 423.60 | 423.60 | 423.60 | 423.60 | -0.20% |
| Jan 26, 2026 | 424.47 | 424.47 | 424.47 | 424.47 | 424.47 | -0.19% |
| Jan 23, 2026 | 425.27 | 425.27 | 425.27 | 425.27 | 425.27 | -0.98% |
| Jan 22, 2026 | 429.49 | 429.49 | 429.49 | 429.49 | 429.49 | -0.02% |
| Jan 21, 2026 | 429.59 | 429.59 | 429.59 | 429.59 | 429.59 | 2.22% |
| Jan 20, 2026 | 420.25 | 420.25 | 420.25 | 420.25 | 420.25 | -1.61% |
| Jan 16, 2026 | 427.14 | 427.14 | 427.14 | 427.14 | 427.14 | -0.38% |
| Jan 15, 2026 | 428.78 | 428.78 | 428.78 | 428.78 | 428.78 | 0.91% |
| Jan 14, 2026 | 424.93 | 424.93 | 424.93 | 424.93 | 424.93 | 0.45% |
| Jan 13, 2026 | 423.02 | 423.02 | 423.02 | 423.02 | 423.02 | -0.11% |
| Jan 12, 2026 | 423.50 | 423.50 | 423.50 | 423.50 | 423.50 | -0.24% |
| Jan 9, 2026 | 424.54 | 424.54 | 424.54 | 424.54 | 424.54 | 0.64% |
| Jan 8, 2026 | 421.83 | 421.83 | 421.83 | 421.83 | 421.83 | 1.46% |
| Jan 7, 2026 | 415.77 | 415.77 | 415.77 | 415.77 | 415.77 | -1.04% |
| Jan 6, 2026 | 420.15 | 420.15 | 420.15 | 420.15 | 420.15 | 1.21% |
| Jan 5, 2026 | 415.14 | 415.14 | 415.14 | 415.14 | 415.14 | 1.38% |
| Jan 2, 2026 | 409.48 | 409.48 | 409.48 | 409.48 | 409.48 | 1.12% |
| Dec 31, 2025 | 404.94 | 404.94 | 404.94 | 404.94 | 404.94 | -0.94% |
| Dec 30, 2025 | 408.80 | 408.80 | 408.80 | 408.80 | 408.80 | -0.24% |
| Dec 29, 2025 | 409.77 | 409.77 | 409.77 | 409.77 | 409.77 | -0.49% |
| Dec 26, 2025 | 411.79 | 411.79 | 411.79 | 411.79 | 411.79 | -0.02% |
| Dec 24, 2025 | 411.88 | 411.88 | 411.88 | 411.88 | 411.88 | 0.26% |
| Dec 23, 2025 | 410.81 | 410.81 | 410.81 | 410.81 | 410.81 | -0.45% |
| Dec 22, 2025 | 412.67 | 412.67 | 412.67 | 412.67 | 412.67 | -1.23% |
| Dec 19, 2025 | 410.21 | 410.21 | 410.21 | 417.83 | 410.21 | 0.52% |
| Dec 18, 2025 | 408.10 | 408.10 | 408.10 | 415.68 | 408.10 | 0.17% |
| Dec 17, 2025 | 407.42 | 407.42 | 407.42 | 414.99 | 407.42 | -0.09% |
| Dec 16, 2025 | 407.80 | 407.80 | 407.80 | 415.37 | 407.80 | -0.71% |
| Dec 15, 2025 | 410.69 | 410.69 | 410.69 | 418.32 | 410.69 | -0.11% |
| Dec 12, 2025 | 411.15 | 411.15 | 411.15 | 418.79 | 411.15 | -0.96% |
| Dec 11, 2025 | 415.16 | 415.16 | 415.16 | 422.87 | 415.16 | 0.88% |
| Dec 10, 2025 | 411.56 | 411.56 | 411.56 | 419.20 | 411.56 | 2.20% |
| Dec 9, 2025 | 402.70 | 402.70 | 402.70 | 410.18 | 402.70 | -0.06% |
| Dec 8, 2025 | 402.95 | 402.95 | 402.95 | 410.43 | 402.95 | -0.49% |
| Dec 5, 2025 | 404.95 | 404.95 | 404.95 | 412.47 | 404.95 | 0.07% |
| Dec 4, 2025 | 404.68 | 404.68 | 404.68 | 412.20 | 404.68 | 0.17% |
| Dec 3, 2025 | 404.01 | 404.01 | 404.01 | 411.51 | 404.01 | 1.02% |