Vanguard Mid-Cap Growth Index Fund Admiral Shares (VMGMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
107.36
+0.33 (0.31%)
Oct 29, 2024, 8:01 PM EDT

VMGMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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%
Jul 31, 2024100.44100.44100.44100.44100.271.18%
Jul 30, 202499.2799.2799.2799.2799.11-0.04%
Jul 29, 202499.3199.3199.3199.3199.150.19%
Jul 26, 202499.1299.1299.1299.1298.960.86%
Jul 25, 202498.2798.2798.2798.2798.11-0.18%
Jul 24, 202498.4598.4598.4598.4598.29-2.46%
Jul 23, 2024100.93100.93100.93100.93100.76-0.24%
Jul 22, 2024101.17101.17101.17101.17101.001.37%
Jul 19, 202499.8099.8099.8099.8099.64-0.31%
Jul 18, 2024100.11100.11100.11100.1199.95-0.72%
Jul 17, 2024100.84100.84100.84100.84100.67-2.16%
Jul 16, 2024103.07103.07103.07103.07102.901.56%
Jul 15, 2024101.49101.49101.49101.49101.320.20%
Jul 12, 2024101.29101.29101.29101.29101.120.89%
Jul 11, 2024100.40100.40100.40100.40100.230.68%
Jul 10, 202499.7299.7299.7299.7299.560.67%
Jul 9, 202499.0699.0699.0699.0698.90-0.46%
Jul 8, 202499.5299.5299.5299.5299.360.07%
Jul 5, 202499.4599.4599.4599.4599.290.33%
Jul 3, 202499.1299.1299.1299.1298.960.26%
Jul 2, 202498.8698.8698.8698.8698.700.62%
Jul 1, 202498.2598.2598.2598.2598.09-0.53%
Jun 28, 202498.7798.7798.7798.7798.61-0.36%
Jun 27, 202499.1399.1399.1399.1398.970.32%
Jun 26, 202498.8198.8198.8198.8198.48-0.72%
Jun 25, 202499.5399.5399.5399.5399.200.12%
Jun 24, 202499.4199.4199.4199.4199.08-0.02%
Jun 21, 202499.4399.4399.4399.4399.100.13%
Jun 20, 202499.3099.3099.3099.3098.97-0.46%
Jun 18, 202499.7699.7699.7699.7699.430.35%
Jun 17, 202499.4199.4199.4199.4199.080.63%
Jun 14, 202498.7998.7998.7998.7998.46-0.81%
Jun 13, 202499.6099.6099.6099.6099.27-0.38%
Jun 12, 202499.9899.9899.9899.9899.651.09%
Jun 11, 202498.9098.9098.9098.9098.570.10%
Jun 10, 202498.8098.8098.8098.8098.470.66%
Jun 7, 202498.1598.1598.1598.1597.82-0.52%
Jun 6, 202498.6698.6698.6698.6698.33-0.48%