Vanguard S&P Mid-Cap 400 Value Idx I (VMFVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
411.79
-0.09 (-0.02%)
At close: Dec 26, 2025
VMFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 2, 2025 | 399.92 | 399.92 | 399.92 | 407.35 | 399.92 | -0.58% |
| Dec 1, 2025 | 402.25 | 402.25 | 402.25 | 409.72 | 402.25 | -0.32% |
| Nov 28, 2025 | 403.53 | 403.53 | 403.53 | 411.02 | 403.53 | 0.38% |
| Nov 26, 2025 | 401.99 | 401.99 | 401.99 | 409.46 | 401.99 | 0.56% |
| Nov 25, 2025 | 399.76 | 399.76 | 399.76 | 407.18 | 399.76 | 1.83% |
| Nov 24, 2025 | 392.56 | 392.56 | 392.56 | 399.85 | 392.56 | 0.88% |
| Nov 21, 2025 | 389.13 | 389.13 | 389.13 | 396.36 | 389.13 | 2.64% |
| Nov 20, 2025 | 379.11 | 379.11 | 379.11 | 386.15 | 379.11 | -1.27% |
| Nov 19, 2025 | 383.97 | 383.97 | 383.97 | 391.10 | 383.97 | -0.01% |
| Nov 18, 2025 | 384.01 | 384.01 | 384.01 | 391.14 | 384.01 | 0.50% |
| Nov 17, 2025 | 382.10 | 382.10 | 382.10 | 389.20 | 382.10 | -1.93% |
| Nov 14, 2025 | 389.63 | 389.63 | 389.63 | 396.87 | 389.63 | -0.34% |
| Nov 13, 2025 | 390.97 | 390.97 | 390.97 | 398.23 | 390.97 | -1.35% |
| Nov 12, 2025 | 396.34 | 396.34 | 396.34 | 403.70 | 396.34 | 0.38% |
| Nov 11, 2025 | 394.85 | 394.85 | 394.85 | 402.18 | 394.85 | 0.29% |
| Nov 10, 2025 | 393.72 | 393.72 | 393.72 | 401.03 | 393.72 | 0.39% |
| Nov 7, 2025 | 392.20 | 392.20 | 392.20 | 399.48 | 392.20 | 1.16% |
| Nov 6, 2025 | 387.68 | 387.68 | 387.68 | 394.88 | 387.68 | -0.95% |
| Nov 5, 2025 | 391.39 | 391.39 | 391.39 | 398.66 | 391.39 | 0.74% |
| Nov 4, 2025 | 388.52 | 388.52 | 388.52 | 395.74 | 388.52 | -0.77% |
| Nov 3, 2025 | 391.56 | 391.56 | 391.56 | 398.83 | 391.56 | 0.01% |
| Oct 31, 2025 | 391.53 | 391.53 | 391.53 | 398.80 | 391.53 | 0.53% |
| Oct 30, 2025 | 389.46 | 389.46 | 389.46 | 396.69 | 389.46 | -0.93% |
| Oct 29, 2025 | 393.10 | 393.10 | 393.10 | 400.40 | 393.10 | -0.94% |
| Oct 28, 2025 | 396.82 | 396.82 | 396.82 | 404.19 | 396.82 | -0.85% |
| Oct 27, 2025 | 400.24 | 400.24 | 400.24 | 407.67 | 400.24 | 0.11% |
| Oct 24, 2025 | 399.80 | 399.80 | 399.80 | 407.23 | 399.80 | 0.38% |
| Oct 23, 2025 | 398.29 | 398.29 | 398.29 | 405.69 | 398.29 | 1.00% |
| Oct 22, 2025 | 394.37 | 394.37 | 394.37 | 401.69 | 394.37 | -0.97% |
| Oct 21, 2025 | 398.22 | 398.22 | 398.22 | 405.62 | 398.22 | 0.17% |
| Oct 20, 2025 | 397.57 | 397.57 | 397.57 | 404.95 | 397.57 | 1.32% |
| Oct 17, 2025 | 392.40 | 392.40 | 392.40 | 399.69 | 392.40 | 0.34% |
| Oct 16, 2025 | 391.07 | 391.07 | 391.07 | 398.33 | 391.07 | -1.24% |