Vanguard S&P Mid-Cap 400 Value Index Fund Institutional Shares (VMFVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
400.68
-6.26 (-1.54%)
At close: Mar 27, 2026
VMFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 27, 2026 | 400.68 | 400.68 | 400.68 | 400.68 | - | -1.54% |
| Mar 26, 2026 | 406.94 | 406.94 | 406.94 | 406.94 | 406.94 | -0.59% |
| Mar 25, 2026 | 409.34 | 409.34 | 409.34 | 409.34 | 409.34 | 0.71% |
| Mar 24, 2026 | 406.45 | 406.45 | 406.45 | 406.45 | 406.45 | 0.78% |
| Mar 23, 2026 | 403.31 | 403.31 | 403.31 | 403.31 | 403.31 | 1.84% |
| Mar 20, 2026 | 396.04 | 396.04 | 396.04 | 396.04 | 396.04 | -1.62% |
| Mar 19, 2026 | 402.57 | 402.57 | 402.57 | 402.57 | 402.57 | -0.13% |
| Mar 18, 2026 | 403.08 | 403.08 | 403.08 | 403.08 | 403.08 | -1.17% |
| Mar 17, 2026 | 407.85 | 407.85 | 407.85 | 407.85 | 407.85 | 0.79% |
| Mar 16, 2026 | 404.65 | 404.65 | 404.65 | 404.65 | 404.65 | 0.49% |
| Mar 13, 2026 | 402.68 | 402.68 | 402.68 | 402.68 | 402.68 | -0.08% |
| Mar 12, 2026 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | -1.52% |
| Mar 11, 2026 | 409.24 | 409.24 | 409.24 | 409.24 | 409.24 | -0.24% |
| Mar 10, 2026 | 410.24 | 410.24 | 410.24 | 410.24 | 410.24 | -0.80% |
| Mar 9, 2026 | 413.54 | 413.54 | 413.54 | 413.54 | 413.54 | 0.08% |
| Mar 6, 2026 | 413.23 | 413.23 | 413.23 | 413.23 | 413.23 | -2.20% |
| Mar 5, 2026 | 422.51 | 422.51 | 422.51 | 422.51 | 422.51 | -1.18% |
| Mar 4, 2026 | 427.54 | 427.54 | 427.54 | 427.54 | 427.54 | 0.09% |
| Mar 3, 2026 | 427.14 | 427.14 | 427.14 | 427.14 | 427.14 | -1.32% |
| Mar 2, 2026 | 432.87 | 432.87 | 432.87 | 432.87 | 432.87 | 0.28% |
| Feb 27, 2026 | 431.65 | 431.65 | 431.65 | 431.65 | 431.65 | -1.09% |
| Feb 26, 2026 | 436.40 | 436.40 | 436.40 | 436.40 | 436.40 | 0.79% |
| Feb 25, 2026 | 432.99 | 432.99 | 432.99 | 432.99 | 432.99 | -0.09% |
| Feb 24, 2026 | 433.39 | 433.39 | 433.39 | 433.39 | 433.39 | 0.67% |
| Feb 23, 2026 | 430.50 | 430.50 | 430.50 | 430.50 | 430.50 | -2.05% |
| Feb 20, 2026 | 439.52 | 439.52 | 439.52 | 439.52 | 439.52 | 0.47% |
| Feb 19, 2026 | 437.47 | 437.47 | 437.47 | 437.47 | 437.47 | -0.40% |
| Feb 18, 2026 | 439.22 | 439.22 | 439.22 | 439.22 | 439.22 | 0.42% |
| Feb 17, 2026 | 437.37 | 437.37 | 437.37 | 437.37 | 437.37 | -0.13% |
| 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% |