Vanguard Mid-Cap Growth Index Fund Admiral Shares (VMGMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
106.04
+0.41 (0.39%)
Apr 25, 2025, 8:04 PM EDT
VMGMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 106.04 | 106.04 | 106.04 | 106.04 | - | 0.39% |
| Apr 24, 2025 | 105.63 | 105.63 | 105.63 | 105.63 | 105.63 | 2.52% |
| Apr 23, 2025 | 103.03 | 103.03 | 103.03 | 103.03 | 103.03 | 1.94% |
| Apr 22, 2025 | 101.07 | 101.07 | 101.07 | 101.07 | 101.07 | 2.99% |
| Apr 21, 2025 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | -2.82% |
| Apr 17, 2025 | 100.99 | 100.99 | 100.99 | 100.99 | 100.99 | 0.56% |
| Apr 16, 2025 | 100.43 | 100.43 | 100.43 | 100.43 | 100.43 | -1.25% |
| Apr 15, 2025 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | 0.26% |
| Apr 14, 2025 | 101.44 | 101.44 | 101.44 | 101.44 | 101.44 | 1.04% |
| Apr 11, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 1.88% |
| Apr 10, 2025 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | -3.49% |
| Apr 9, 2025 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | 9.64% |
| Apr 8, 2025 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | -1.84% |
| Apr 7, 2025 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | -0.15% |
| Apr 4, 2025 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | -6.26% |
| Apr 3, 2025 | 101.37 | 101.37 | 101.37 | 101.37 | 101.37 | -5.56% |
| Apr 2, 2025 | 107.34 | 107.34 | 107.34 | 107.34 | 107.34 | 1.28% |
| Apr 1, 2025 | 105.98 | 105.98 | 105.98 | 105.98 | 105.98 | 0.64% |
| Mar 31, 2025 | 105.31 | 105.31 | 105.31 | 105.31 | 105.31 | 0.24% |
| Mar 28, 2025 | 105.06 | 105.06 | 105.06 | 105.06 | 105.06 | -1.93% |
| Mar 27, 2025 | 107.13 | 107.13 | 107.13 | 107.13 | 107.13 | -0.82% |
| Mar 26, 2025 | 108.02 | 108.02 | 108.02 | 108.02 | 107.82 | -1.34% |
| Mar 25, 2025 | 109.49 | 109.49 | 109.49 | 109.49 | 109.29 | 0.02% |
| Mar 24, 2025 | 109.47 | 109.47 | 109.47 | 109.47 | 109.27 | 2.48% |
| Mar 21, 2025 | 106.82 | 106.82 | 106.82 | 106.82 | 106.63 | 0.09% |
| Mar 20, 2025 | 106.72 | 106.72 | 106.72 | 106.72 | 106.53 | -0.39% |
| Mar 19, 2025 | 107.14 | 107.14 | 107.14 | 107.14 | 106.95 | 1.68% |
| Mar 18, 2025 | 105.37 | 105.37 | 105.37 | 105.37 | 105.18 | -1.23% |
| Mar 17, 2025 | 106.68 | 106.68 | 106.68 | 106.68 | 106.49 | 1.68% |
| Mar 14, 2025 | 104.92 | 104.92 | 104.92 | 104.92 | 104.73 | 2.58% |
| Mar 13, 2025 | 102.28 | 102.28 | 102.28 | 102.28 | 102.10 | -2.07% |
| Mar 12, 2025 | 104.44 | 104.44 | 104.44 | 104.44 | 104.25 | 0.49% |
| Mar 11, 2025 | 103.93 | 103.93 | 103.93 | 103.93 | 103.74 | -0.33% |
| Mar 10, 2025 | 104.27 | 104.27 | 104.27 | 104.27 | 104.08 | -3.09% |
| Mar 7, 2025 | 107.60 | 107.60 | 107.60 | 107.60 | 107.41 | 0.55% |
| Mar 6, 2025 | 107.01 | 107.01 | 107.01 | 107.01 | 106.82 | -2.84% |
| Mar 5, 2025 | 110.14 | 110.14 | 110.14 | 110.14 | 109.94 | 1.34% |
| Mar 4, 2025 | 108.68 | 108.68 | 108.68 | 108.68 | 108.48 | -0.87% |
| Mar 3, 2025 | 109.63 | 109.63 | 109.63 | 109.63 | 109.43 | -1.94% |
| Feb 28, 2025 | 111.80 | 111.80 | 111.80 | 111.80 | 111.60 | 1.52% |
| Feb 27, 2025 | 110.13 | 110.13 | 110.13 | 110.13 | 109.93 | -1.58% |
| Feb 26, 2025 | 111.90 | 111.90 | 111.90 | 111.90 | 111.70 | 0.67% |
| Feb 25, 2025 | 111.16 | 111.16 | 111.16 | 111.16 | 110.96 | -0.68% |
| Feb 24, 2025 | 111.92 | 111.92 | 111.92 | 111.92 | 111.72 | -0.70% |
| Feb 21, 2025 | 112.71 | 112.71 | 112.71 | 112.71 | 112.51 | -2.79% |
| Feb 20, 2025 | 115.95 | 115.95 | 115.95 | 115.95 | 115.74 | -1.29% |
| Feb 19, 2025 | 117.47 | 117.47 | 117.47 | 117.47 | 117.26 | -0.50% |
| Feb 18, 2025 | 118.06 | 118.06 | 118.06 | 118.06 | 117.85 | 0.57% |
| Feb 14, 2025 | 117.39 | 117.39 | 117.39 | 117.39 | 117.18 | -0.43% |
| Feb 13, 2025 | 117.90 | 117.90 | 117.90 | 117.90 | 117.69 | 0.09% |