Vanguard Mid-Cap Growth Index Fund Investor Shares (VMGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
104.40
+0.20 (0.19%)
May 23, 2025, 8:09 AM EDT
VMGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 23, 2025 | 104.40 | 104.40 | 104.40 | 104.40 | - | - |
| May 22, 2025 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | 0.19% |
| May 21, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | -2.13% |
| May 20, 2025 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | -0.50% |
| May 19, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.18% |
| May 16, 2025 | 106.81 | 106.81 | 106.81 | 106.81 | 106.81 | 1.14% |
| May 15, 2025 | 105.61 | 105.61 | 105.61 | 105.61 | 105.61 | 0.25% |
| May 14, 2025 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | -0.04% |
| May 13, 2025 | 105.39 | 105.39 | 105.39 | 105.39 | 105.39 | 1.27% |
| May 12, 2025 | 104.07 | 104.07 | 104.07 | 104.07 | 104.07 | 3.26% |
| May 9, 2025 | 100.78 | 100.78 | 100.78 | 100.78 | 100.78 | -0.07% |
| May 8, 2025 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | 1.04% |
| May 7, 2025 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | 0.66% |
| May 6, 2025 | 99.16 | 99.16 | 99.16 | 99.16 | 99.16 | -0.65% |
| May 5, 2025 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | -0.08% |
| May 2, 2025 | 99.89 | 99.89 | 99.89 | 99.89 | 99.89 | 1.39% |
| May 1, 2025 | 98.52 | 98.52 | 98.52 | 98.52 | 98.52 | 0.65% |
| Apr 30, 2025 | 97.88 | 97.88 | 97.88 | 97.88 | 97.88 | 0.07% |
| Apr 29, 2025 | 97.81 | 97.81 | 97.81 | 97.81 | 97.81 | 0.72% |
| Apr 28, 2025 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | 0.25% |
| Apr 25, 2025 | 96.87 | 96.87 | 96.87 | 96.87 | 96.87 | 0.38% |
| Apr 24, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 2.53% |
| Apr 23, 2025 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | 1.93% |
| Apr 22, 2025 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | 2.99% |
| Apr 21, 2025 | 89.66 | 89.66 | 89.66 | 89.66 | 89.66 | -2.82% |
| Apr 17, 2025 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | 0.56% |
| Apr 16, 2025 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | -1.25% |
| Apr 15, 2025 | 92.91 | 92.91 | 92.91 | 92.91 | 92.91 | 0.26% |
| Apr 14, 2025 | 92.67 | 92.67 | 92.67 | 92.67 | 92.67 | 1.02% |
| Apr 11, 2025 | 91.73 | 91.73 | 91.73 | 91.73 | 91.73 | 1.88% |
| Apr 10, 2025 | 90.04 | 90.04 | 90.04 | 90.04 | 90.04 | -3.48% |
| Apr 9, 2025 | 93.29 | 93.29 | 93.29 | 93.29 | 93.29 | 9.65% |
| Apr 8, 2025 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | -1.86% |
| Apr 7, 2025 | 86.69 | 86.69 | 86.69 | 86.69 | 86.69 | -0.14% |
| Apr 4, 2025 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | -6.26% |
| Apr 3, 2025 | 92.61 | 92.61 | 92.61 | 92.61 | 92.61 | -5.57% |
| Apr 2, 2025 | 98.07 | 98.07 | 98.07 | 98.07 | 98.07 | 1.29% |
| Apr 1, 2025 | 96.82 | 96.82 | 96.82 | 96.82 | 96.82 | 0.63% |
| Mar 31, 2025 | 96.21 | 96.21 | 96.21 | 96.21 | 96.21 | 0.23% |
| Mar 28, 2025 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | -1.93% |
| Mar 27, 2025 | 97.88 | 97.88 | 97.88 | 97.88 | 97.88 | -0.79% |
| Mar 26, 2025 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | -1.34% |
| Mar 25, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.01% |
| Mar 24, 2025 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | 2.48% |
| Mar 21, 2025 | 97.57 | 97.57 | 97.57 | 97.57 | 97.57 | 0.10% |
| Mar 20, 2025 | 97.47 | 97.47 | 97.47 | 97.47 | 97.47 | -0.40% |
| Mar 19, 2025 | 97.86 | 97.86 | 97.86 | 97.86 | 97.86 | 1.68% |
| Mar 18, 2025 | 96.24 | 96.24 | 96.24 | 96.24 | 96.24 | -1.23% |
| Mar 17, 2025 | 97.44 | 97.44 | 97.44 | 97.44 | 97.44 | 1.68% |
| Mar 14, 2025 | 95.83 | 95.83 | 95.83 | 95.83 | 95.83 | 2.58% |