Skip to main content
Vanguard Mid-Cap Growth Index Fund Admiral Shares (VMGMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
111.76
+1.92 (1.75%)
Dec 20, 2024, 8:01 PM EST

VMGMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 2024111.76111.76111.76111.76111.761.75%
Dec 19, 2024109.84109.84109.84109.84109.84-0.21%
Dec 18, 2024110.07110.07110.07110.07110.07-3.85%
Dec 17, 2024114.48114.48114.48114.48114.48-0.89%
Dec 16, 2024115.51115.51115.51115.51115.510.10%
Dec 13, 2024115.39115.39115.39115.39115.39-0.32%
Dec 12, 2024115.76115.76115.76115.76115.76-0.51%
Dec 11, 2024116.35116.35116.35116.35116.350.96%
Dec 10, 2024115.24115.24115.24115.24115.24-1.12%
Dec 9, 2024116.54116.54116.54116.54116.54-1.55%
Dec 6, 2024118.37118.37118.37118.37118.370.82%
Dec 5, 2024117.41117.41117.41117.41117.41-0.64%
Dec 4, 2024118.17118.17118.17118.17118.171.22%
Dec 3, 2024116.75116.75116.75116.75116.750.13%
Dec 2, 2024116.60116.60116.60116.60116.600.09%
Nov 29, 2024116.50116.50116.50116.50116.500.28%
Nov 27, 2024116.18116.18116.18116.18116.18-0.21%
Nov 26, 2024116.43116.43116.43116.43116.430.06%
Nov 25, 2024116.36116.36116.36116.36116.360.56%
Nov 22, 2024115.71115.71115.71115.71115.711.33%
Nov 21, 2024114.19114.19114.19114.19114.191.30%
Nov 20, 2024112.73112.73112.73112.73112.730.36%
Nov 19, 2024112.33112.33112.33112.33112.330.87%
Nov 18, 2024111.36111.36111.36111.36111.360.57%
Nov 15, 2024110.73110.73110.73110.73110.73-0.92%
Nov 14, 2024111.76111.76111.76111.76111.76-1.18%
Nov 13, 2024113.09113.09113.09113.09113.09-0.27%
Nov 12, 2024113.40113.40113.40113.40113.40-0.44%
Nov 11, 2024113.90113.90113.90113.90113.900.97%
Nov 8, 2024112.81112.81112.81112.81112.810.93%
Nov 7, 2024111.77111.77111.77111.77111.770.93%
Nov 6, 2024110.74110.74110.74110.74110.743.04%
Nov 5, 2024107.47107.47107.47107.47107.471.93%
Nov 4, 2024105.44105.44105.44105.44105.44-0.05%
Nov 1, 2024105.49105.49105.49105.49105.490.37%
Oct 31, 2024105.10105.10105.10105.10105.10-1.67%
Oct 30, 2024106.89106.89106.89106.89106.89-0.44%
Oct 29, 2024107.36107.36107.36107.36107.360.31%
Oct 28, 2024107.03107.03107.03107.03107.030.36%
Oct 25, 2024106.65106.65106.65106.65106.65-0.09%
Oct 24, 2024106.75106.75106.75106.75106.750.39%
Oct 23, 2024106.33106.33106.33106.33106.33-0.69%
Oct 22, 2024107.07107.07107.07107.07107.07-0.58%
Oct 21, 2024107.70107.70107.70107.70107.70-0.52%
Oct 18, 2024108.26108.26108.26108.26108.260.45%
Oct 17, 2024107.77107.77107.77107.77107.77-0.32%
Oct 16, 2024108.12108.12108.12108.12108.120.54%
Oct 15, 2024107.54107.54107.54107.54107.54-0.70%
Oct 14, 2024108.30108.30108.30108.30108.300.77%
Oct 11, 2024107.47107.47107.47107.47107.471.44%
Oct 10, 2024105.94105.94105.94105.94105.94-0.18%
Oct 9, 2024106.13106.13106.13106.13106.130.82%
Oct 8, 2024105.27105.27105.27105.27105.270.76%
Oct 7, 2024104.48104.48104.48104.48104.48-0.66%
Oct 4, 2024105.17105.17105.17105.17105.170.95%
Oct 3, 2024104.18104.18104.18104.18104.18-0.12%
Oct 2, 2024104.30104.30104.30104.30104.300.30%
Oct 1, 2024103.99103.99103.99103.99103.99-0.74%
Sep 30, 2024104.77104.77104.77104.77104.770.23%
Sep 27, 2024104.53104.53104.53104.53104.530.22%
Sep 26, 2024104.30104.30104.30104.30104.300.23%
Sep 25, 2024104.06104.06104.06104.06103.89-0.44%
Sep 24, 2024104.52104.52104.52104.52104.350.21%
Sep 23, 2024104.30104.30104.30104.30104.130.60%
Sep 20, 2024103.68103.68103.68103.68103.510.12%
Sep 19, 2024103.56103.56103.56103.56103.391.74%
Sep 18, 2024101.79101.79101.79101.79101.62-0.18%
Sep 17, 2024101.97101.97101.97101.97101.800.06%
Sep 16, 2024101.91101.91101.91101.91101.740.36%
Sep 13, 2024101.54101.54101.54101.54101.370.90%
Sep 12, 2024100.63100.63100.63100.63100.460.40%
Sep 11, 2024100.23100.23100.23100.23100.060.94%
Sep 10, 202499.3099.3099.3099.3099.140.31%
Sep 9, 202498.9998.9998.9998.9998.831.44%
Sep 6, 202497.5897.5897.5897.5897.42-1.47%
Sep 5, 202499.0499.0499.0499.0498.88-0.52%
Sep 4, 202499.5699.5699.5699.5699.40-0.20%
Sep 3, 202499.7699.7699.7699.7699.60-2.53%
Aug 30, 2024102.35102.35102.35102.35102.180.62%
Aug 29, 2024101.72101.72101.72101.72101.550.63%
Aug 28, 2024101.08101.08101.08101.08100.91-0.72%
Aug 27, 2024101.81101.81101.81101.81101.640.16%
Aug 26, 2024101.65101.65101.65101.65101.48-0.53%
Aug 23, 2024102.19102.19102.19102.19102.021.41%
Aug 22, 2024100.77100.77100.77100.77100.60-0.86%
Aug 21, 2024101.64101.64101.64101.64101.471.01%
Aug 20, 2024100.62100.62100.62100.62100.45-0.62%
Aug 19, 2024101.25101.25101.25101.25101.080.91%
Aug 16, 2024100.34100.34100.34100.34100.170.28%
Aug 15, 2024100.06100.06100.06100.0699.901.71%
Aug 14, 202498.3898.3898.3898.3898.220.07%
Aug 13, 202498.3198.3198.3198.3198.151.41%
Aug 12, 202496.9496.9496.9496.9496.78-0.37%
Aug 9, 202497.3097.3097.3097.3097.140.36%
Aug 8, 202496.9596.9596.9596.9596.792.82%
Aug 7, 202494.2994.2994.2994.2994.13-1.08%
Aug 6, 202495.3295.3295.3295.3295.161.53%
Aug 5, 202493.8893.8893.8893.8893.73-2.16%
Aug 2, 202495.9595.9595.9595.9595.79-2.39%
Aug 1, 202498.3098.3098.3098.3098.14-2.13%