Vanguard S&P Mid-Cap 400 Value Idx I (VMFVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
403.33
+0.84 (0.21%)
Aug 26, 2025, 9:30 AM EDT
VMFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 18, 2025 | 392.41 | 392.41 | 392.41 | 392.41 | 392.41 | 0.12% |
| Aug 15, 2025 | 391.94 | 391.94 | 391.94 | 391.94 | 391.94 | -0.69% |
| Aug 14, 2025 | 394.65 | 394.65 | 394.65 | 394.65 | 394.65 | -1.03% |
| Aug 13, 2025 | 398.77 | 398.77 | 398.77 | 398.77 | 398.77 | 2.04% |
| Aug 12, 2025 | 390.79 | 390.79 | 390.79 | 390.79 | 390.79 | 2.31% |
| Aug 11, 2025 | 381.95 | 381.95 | 381.95 | 381.95 | 381.95 | -0.41% |
| Aug 8, 2025 | 383.53 | 383.53 | 383.53 | 383.53 | 383.53 | 0.08% |
| Aug 7, 2025 | 383.21 | 383.21 | 383.21 | 383.21 | 383.21 | -0.03% |
| Aug 6, 2025 | 383.31 | 383.31 | 383.31 | 383.31 | 383.31 | -0.46% |
| Aug 5, 2025 | 385.10 | 385.10 | 385.10 | 385.10 | 385.10 | 0.12% |
| Aug 4, 2025 | 384.63 | 384.63 | 384.63 | 384.63 | 384.63 | 1.12% |
| Aug 1, 2025 | 380.38 | 380.38 | 380.38 | 380.38 | 380.38 | -1.67% |
| Jul 31, 2025 | 386.84 | 386.84 | 386.84 | 386.84 | 386.84 | -0.78% |
| Jul 30, 2025 | 389.88 | 389.88 | 389.88 | 389.88 | 389.88 | -1.21% |
| Jul 29, 2025 | 394.65 | 394.65 | 394.65 | 394.65 | 394.65 | -0.19% |
| Jul 28, 2025 | 395.40 | 395.40 | 395.40 | 395.40 | 395.40 | -0.34% |
| Jul 25, 2025 | 396.73 | 396.73 | 396.73 | 396.73 | 396.73 | 0.58% |
| Jul 24, 2025 | 394.46 | 394.46 | 394.46 | 394.46 | 394.46 | -1.33% |
| Jul 23, 2025 | 399.76 | 399.76 | 399.76 | 399.76 | 399.76 | 0.68% |
| Jul 22, 2025 | 397.06 | 397.06 | 397.06 | 397.06 | 397.06 | 1.52% |
| Jul 21, 2025 | 391.13 | 391.13 | 391.13 | 391.13 | 391.13 | -0.39% |
| Jul 18, 2025 | 392.65 | 392.65 | 392.65 | 392.65 | 392.65 | -0.10% |
| Jul 17, 2025 | 393.06 | 393.06 | 393.06 | 393.06 | 393.06 | 0.87% |
| Jul 16, 2025 | 389.68 | 389.68 | 389.68 | 389.68 | 389.68 | 0.39% |
| Jul 15, 2025 | 388.16 | 388.16 | 388.16 | 388.16 | 388.16 | -1.97% |
| Jul 14, 2025 | 395.98 | 395.98 | 395.98 | 395.98 | 395.98 | 0.09% |
| Jul 11, 2025 | 395.64 | 395.64 | 395.64 | 395.64 | 395.64 | -0.68% |
| Jul 10, 2025 | 398.35 | 398.35 | 398.35 | 398.35 | 398.35 | 0.67% |
| Jul 9, 2025 | 395.68 | 395.68 | 395.68 | 395.68 | 395.68 | 0.28% |
| Jul 8, 2025 | 394.57 | 394.57 | 394.57 | 394.57 | 394.57 | 0.67% |
| Jul 7, 2025 | 391.95 | 391.95 | 391.95 | 391.95 | 391.95 | -1.20% |
| Jul 3, 2025 | 396.72 | 396.72 | 396.72 | 396.72 | 396.72 | 0.51% |
| Jul 2, 2025 | 394.71 | 394.71 | 394.71 | 394.71 | 394.71 | 1.22% |
| Jul 1, 2025 | 389.96 | 389.96 | 389.96 | 389.96 | 389.96 | 1.82% |
| Jun 30, 2025 | 382.98 | 382.98 | 382.98 | 382.98 | 382.98 | -0.08% |
| Jun 27, 2025 | 383.27 | 383.27 | 383.27 | 383.27 | 383.27 | 0.07% |
| Jun 26, 2025 | 382.99 | 382.99 | 382.99 | 382.99 | 382.99 | 1.33% |
| Jun 25, 2025 | 377.97 | 377.97 | 377.97 | 377.97 | 377.97 | -0.88% |
| Jun 24, 2025 | 381.31 | 381.31 | 381.31 | 381.31 | 381.31 | 0.82% |
| Jun 23, 2025 | 378.22 | 378.22 | 378.22 | 378.22 | 378.22 | 0.91% |
| Jun 20, 2025 | 374.81 | 374.81 | 374.81 | 374.81 | 374.81 | 0.20% |
| Jun 18, 2025 | 374.07 | 374.07 | 374.07 | 374.07 | 374.07 | 0.34% |