Skip to main content
Vanguard Mid-Cap Growth Index Fund Investor Shares (VMGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
102.08
+1.75 (1.74%)
Dec 20, 2024, 8:01 PM EST

VMGIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 2024102.08102.08102.08102.08102.081.74%
Dec 19, 2024100.33100.33100.33100.33100.33-0.21%
Dec 18, 2024100.54100.54100.54100.54100.54-3.84%
Dec 17, 2024104.56104.56104.56104.56104.56-0.89%
Dec 16, 2024105.50105.50105.50105.50105.500.09%
Dec 13, 2024105.40105.40105.40105.40105.40-0.32%
Dec 12, 2024105.74105.74105.74105.74105.74-0.50%
Dec 11, 2024106.27106.27106.27106.27106.270.96%
Dec 10, 2024105.26105.26105.26105.26105.26-1.12%
Dec 9, 2024106.45106.45106.45106.45106.45-1.54%
Dec 6, 2024108.12108.12108.12108.12108.120.81%
Dec 5, 2024107.25107.25107.25107.25107.25-0.64%
Dec 4, 2024107.94107.94107.94107.94107.941.22%
Dec 3, 2024106.64106.64106.64106.64106.640.13%
Dec 2, 2024106.50106.50106.50106.50106.500.08%
Nov 29, 2024106.42106.42106.42106.42106.420.28%
Nov 27, 2024106.12106.12106.12106.12106.12-0.22%
Nov 26, 2024106.35106.35106.35106.35106.350.06%
Nov 25, 2024106.29106.29106.29106.29106.290.57%
Nov 22, 2024105.69105.69105.69105.69105.691.33%
Nov 21, 2024104.30104.30104.30104.30104.301.29%
Nov 20, 2024102.97102.97102.97102.97102.970.35%
Nov 19, 2024102.61102.61102.61102.61102.610.87%
Nov 18, 2024101.72101.72101.72101.72101.720.56%
Nov 15, 2024101.15101.15101.15101.15101.15-0.92%
Nov 14, 2024102.09102.09102.09102.09102.09-1.17%
Nov 13, 2024103.30103.30103.30103.30103.30-0.28%
Nov 12, 2024103.59103.59103.59103.59103.59-0.44%
Nov 11, 2024104.05104.05104.05104.05104.050.97%
Nov 8, 2024103.05103.05103.05103.05103.050.93%
Nov 7, 2024102.10102.10102.10102.10102.100.93%
Nov 6, 2024101.16101.16101.16101.16101.163.04%
Nov 5, 202498.1898.1898.1898.1898.181.93%
Nov 4, 202496.3296.3296.3296.3296.32-0.05%
Nov 1, 202496.3796.3796.3796.3796.370.37%
Oct 31, 202496.0196.0196.0196.0196.01-1.68%
Oct 30, 202497.6597.6597.6597.6597.65-0.43%
Oct 29, 202498.0798.0798.0798.0798.070.31%
Oct 28, 202497.7797.7797.7797.7797.770.35%
Oct 25, 202497.4397.4397.4397.4397.43-0.09%
Oct 24, 202497.5297.5297.5297.5297.520.39%
Oct 23, 202497.1497.1497.1497.1497.14-0.69%
Oct 22, 202497.8197.8197.8197.8197.81-0.59%
Oct 21, 202498.3998.3998.3998.3998.39-0.52%
Oct 18, 202498.9098.9098.9098.9098.900.46%
Oct 17, 202498.4598.4598.4598.4598.45-0.32%
Oct 16, 202498.7798.7798.7798.7798.770.54%
Oct 15, 202498.2498.2498.2498.2498.24-0.71%
Oct 14, 202498.9498.9498.9498.9498.940.77%
Oct 11, 202498.1898.1898.1898.1898.181.44%
Oct 10, 202496.7996.7996.7996.7996.79-0.18%
Oct 9, 202496.9696.9696.9696.9696.960.81%
Oct 8, 202496.1896.1896.1896.1896.180.75%
Oct 7, 202495.4695.4695.4695.4695.46-0.65%
Oct 4, 202496.0896.0896.0896.0896.080.95%
Oct 3, 202495.1895.1895.1895.1895.18-0.12%
Oct 2, 202495.2995.2995.2995.2995.290.31%
Oct 1, 202495.0095.0095.0095.0095.00-0.75%
Sep 30, 202495.7295.7295.7295.7295.720.23%
Sep 27, 202495.5095.5095.5095.5095.500.22%
Sep 26, 202495.2995.2995.2995.2995.290.26%
Sep 25, 202495.0495.0495.0495.0494.91-0.45%
Sep 24, 202495.4795.4795.4795.4795.340.22%
Sep 23, 202495.2695.2695.2695.2695.130.59%
Sep 20, 202494.7094.7094.7094.7094.570.12%
Sep 19, 202494.5994.5994.5994.5994.461.74%
Sep 18, 202492.9792.9792.9792.9792.84-0.17%
Sep 17, 202493.1393.1393.1393.1393.000.05%
Sep 16, 202493.0893.0893.0893.0892.950.37%
Sep 13, 202492.7492.7492.7492.7492.610.89%
Sep 12, 202491.9291.9291.9291.9291.790.40%
Sep 11, 202491.5591.5591.5591.5591.430.94%
Sep 10, 202490.7090.7090.7090.7090.580.31%
Sep 9, 202490.4290.4290.4290.4290.301.45%
Sep 6, 202489.1389.1389.1389.1389.01-1.47%
Sep 5, 202490.4690.4690.4690.4690.34-0.53%
Sep 4, 202490.9490.9490.9490.9490.82-0.21%
Sep 3, 202491.1391.1391.1391.1391.01-2.52%
Aug 30, 202493.4993.4993.4993.4993.360.61%
Aug 29, 202492.9292.9292.9292.9292.790.64%
Aug 28, 202492.3392.3392.3392.3392.20-0.72%
Aug 27, 202493.0093.0093.0093.0092.870.16%
Aug 26, 202492.8592.8592.8592.8592.72-0.54%
Aug 23, 202493.3593.3593.3593.3593.221.41%
Aug 22, 202492.0592.0592.0592.0591.92-0.85%
Aug 21, 202492.8492.8492.8492.8492.711.00%
Aug 20, 202491.9291.9291.9291.9291.79-0.62%
Aug 19, 202492.4992.4992.4992.4992.360.91%
Aug 16, 202491.6691.6691.6691.6691.540.28%
Aug 15, 202491.4091.4091.4091.4091.281.70%
Aug 14, 202489.8789.8789.8789.8789.750.07%
Aug 13, 202489.8189.8189.8189.8189.691.42%
Aug 12, 202488.5588.5588.5588.5588.43-0.37%
Aug 9, 202488.8888.8888.8888.8888.760.35%
Aug 8, 202488.5788.5788.5788.5788.452.82%
Aug 7, 202486.1486.1486.1486.1486.02-1.07%
Aug 6, 202487.0787.0787.0787.0786.951.53%
Aug 5, 202485.7685.7685.7685.7685.64-2.16%
Aug 2, 202487.6587.6587.6587.6587.53-2.39%
Aug 1, 202489.8089.8089.8089.8089.68-2.13%