Vanguard S&P Mid-Cap 400 Value Idx I (VMFVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
436.07
-3.61 (-0.82%)
At close: Oct 14, 2026
VMFVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 441.47 | 441.47 | 441.47 | 441.47 | 441.47 | 1.24% |
| Oct 14, 2026 | 436.07 | 436.07 | 436.07 | 436.07 | 436.07 | -0.82% |
| Oct 13, 2026 | 439.68 | 439.68 | 439.68 | 439.68 | 439.68 | 0.45% |
| Oct 12, 2026 | 437.71 | 437.71 | 437.71 | 437.71 | 437.71 | 0.12% |
| Oct 9, 2026 | 437.18 | 437.18 | 437.18 | 437.18 | 437.18 | -0.01% |
| Oct 8, 2026 | 437.24 | 437.24 | 437.24 | 437.24 | 437.24 | 0.80% |
| Oct 7, 2026 | 433.75 | 433.75 | 433.75 | 433.75 | 433.75 | -1.40% |
| Oct 6, 2026 | 439.91 | 439.91 | 439.91 | 439.91 | 439.91 | 0.33% |
| Oct 5, 2026 | 438.45 | 438.45 | 438.45 | 438.45 | 438.45 | 0.14% |
| Oct 2, 2026 | 437.83 | 437.83 | 437.83 | 437.83 | 437.83 | 1.03% |
| Oct 1, 2026 | 433.38 | 433.38 | 433.38 | 433.38 | 433.38 | 0.98% |
| Sep 30, 2026 | 429.16 | 429.16 | 429.16 | 429.16 | 429.16 | -0.87% |
| Sep 29, 2026 | 432.94 | 432.94 | 432.94 | 432.94 | 432.94 | -0.38% |
| Sep 28, 2026 | 434.60 | 434.60 | 434.60 | 434.60 | 434.60 | -0.72% |
| Sep 25, 2026 | 437.75 | 437.75 | 437.75 | 437.75 | 437.75 | 0.54% |
| Sep 24, 2026 | 435.40 | 435.40 | 435.40 | 435.40 | 435.40 | -0.64% |
| Sep 23, 2026 | 438.19 | 438.19 | 438.19 | 438.19 | 438.19 | -0.61% |
| Sep 22, 2026 | 440.87 | 440.87 | 440.87 | 440.87 | 440.87 | - |
| Sep 21, 2026 | 440.85 | 440.85 | 440.85 | 440.85 | 440.85 | -0.09% |
| Sep 18, 2026 | 441.25 | 441.25 | 441.25 | 441.25 | 441.25 | -0.53% |
| Sep 17, 2026 | 443.61 | 443.61 | 443.61 | 443.61 | 443.61 | 0.37% |
| Sep 16, 2026 | 441.99 | 441.99 | 441.99 | 441.99 | 441.99 | -1.02% |
| Sep 15, 2026 | 446.54 | 446.54 | 446.54 | 446.54 | 446.54 | -0.31% |
| Sep 14, 2026 | 447.95 | 447.95 | 447.95 | 447.95 | 447.95 | -0.57% |
| Sep 11, 2026 | 450.51 | 450.51 | 450.51 | 450.51 | 450.51 | 0.77% |
| Sep 10, 2026 | 447.06 | 447.06 | 447.06 | 447.06 | 447.06 | -0.68% |
| Sep 9, 2026 | 450.12 | 450.12 | 450.12 | 450.12 | 450.12 | -1.13% |
| Sep 8, 2026 | 455.25 | 455.25 | 455.25 | 455.25 | 455.25 | -0.91% |
| Sep 4, 2026 | 459.43 | 459.43 | 459.43 | 459.43 | 459.43 | 0.19% |
| Sep 3, 2026 | 458.58 | 458.58 | 458.58 | 458.58 | 458.58 | 0.68% |
| Sep 2, 2026 | 455.50 | 455.50 | 455.50 | 455.50 | 455.50 | 0.97% |
| Sep 1, 2026 | 451.11 | 451.11 | 451.11 | 451.11 | 451.11 | -0.78% |
| Aug 31, 2026 | 454.65 | 454.65 | 454.65 | 454.65 | 454.65 | -0.53% |
| Aug 28, 2026 | 457.09 | 457.09 | 457.09 | 457.09 | 457.09 | -0.57% |
| Aug 27, 2026 | 459.73 | 459.73 | 459.73 | 459.73 | 459.73 | -0.20% |
| Aug 26, 2026 | 460.65 | 460.65 | 460.65 | 460.65 | 460.65 | 0.48% |
| Aug 25, 2026 | 458.46 | 458.46 | 458.46 | 458.46 | 458.46 | -0.26% |
| Aug 24, 2026 | 459.65 | 459.65 | 459.65 | 459.65 | 459.65 | -0.53% |
| Aug 21, 2026 | 462.09 | 462.09 | 462.09 | 462.09 | 462.09 | 0.64% |
| Aug 20, 2026 | 459.17 | 459.17 | 459.17 | 459.17 | 459.17 | -0.62% |
| Aug 19, 2026 | 462.05 | 462.05 | 462.05 | 462.05 | 462.05 | -0.11% |
| Aug 18, 2026 | 462.54 | 462.54 | 462.54 | 462.54 | 462.54 | -1.15% |
| Aug 17, 2026 | 467.92 | 467.92 | 467.92 | 467.92 | 467.92 | -0.53% |
| Aug 14, 2026 | 470.43 | 470.43 | 470.43 | 470.43 | 470.43 | 0.28% |
| Aug 13, 2026 | 469.10 | 469.10 | 469.10 | 469.10 | 469.10 | 0.43% |
| Aug 12, 2026 | 467.08 | 467.08 | 467.08 | 467.08 | 467.08 | 0.14% |
| Aug 11, 2026 | 466.43 | 466.43 | 466.43 | 466.43 | 466.43 | 0.33% |
| Aug 10, 2026 | 464.91 | 464.91 | 464.91 | 464.91 | 464.91 | -0.39% |
| Aug 7, 2026 | 466.73 | 466.73 | 466.73 | 466.73 | 466.73 | 0.71% |
| Aug 6, 2026 | 463.45 | 463.45 | 463.45 | 463.45 | 463.45 | -0.66% |