Vanguard S&P Mid-Cap 400 Value Index Fund Institutional Shares (VMFVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
432.97
-2.93 (-0.67%)
At close: Apr 29, 2026
VMFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 440.06 | 440.06 | 440.06 | 440.06 | 440.06 | 1.64% |
| Apr 29, 2026 | 432.97 | 432.97 | 432.97 | 432.97 | 432.97 | -0.67% |
| Apr 28, 2026 | 435.90 | 435.90 | 435.90 | 435.90 | 435.90 | -0.46% |
| Apr 27, 2026 | 437.93 | 437.93 | 437.93 | 437.93 | 437.93 | 0.31% |
| Apr 24, 2026 | 436.59 | 436.59 | 436.59 | 436.59 | 436.59 | -0.17% |
| Apr 23, 2026 | 437.33 | 437.33 | 437.33 | 437.33 | 437.33 | 0.20% |
| Apr 22, 2026 | 436.45 | 436.45 | 436.45 | 436.45 | 436.45 | -0.34% |
| Apr 21, 2026 | 437.95 | 437.95 | 437.95 | 437.95 | 437.95 | -0.46% |
| Apr 20, 2026 | 439.98 | 439.98 | 439.98 | 439.98 | 439.98 | 0.68% |
| Apr 17, 2026 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | 1.77% |
| Apr 16, 2026 | 429.42 | 429.42 | 429.42 | 429.42 | 429.42 | 0.42% |
| Apr 15, 2026 | 427.62 | 427.62 | 427.62 | 427.62 | 427.62 | -0.40% |
| Apr 14, 2026 | 429.35 | 429.35 | 429.35 | 429.35 | 429.35 | 0.18% |
| Apr 13, 2026 | 428.58 | 428.58 | 428.58 | 428.58 | 428.58 | 0.80% |
| Apr 10, 2026 | 425.16 | 425.16 | 425.16 | 425.16 | 425.16 | -0.42% |
| Apr 9, 2026 | 426.96 | 426.96 | 426.96 | 426.96 | 426.96 | 0.56% |
| Apr 8, 2026 | 424.59 | 424.59 | 424.59 | 424.59 | 424.59 | 2.43% |
| Apr 7, 2026 | 414.53 | 414.53 | 414.53 | 414.53 | 414.53 | 0.13% |
| Apr 6, 2026 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 0.59% |
| Apr 2, 2026 | 411.56 | 411.56 | 411.56 | 411.56 | 411.56 | 0.11% |
| Apr 1, 2026 | 411.10 | 411.10 | 411.10 | 411.10 | 411.10 | 0.52% |
| Mar 31, 2026 | 408.98 | 408.98 | 408.98 | 408.98 | 408.98 | 2.29% |
| Mar 30, 2026 | 399.84 | 399.84 | 399.84 | 399.84 | 399.84 | -0.21% |
| Mar 27, 2026 | 400.68 | 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% |