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
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 107.03 | 107.03 | 107.03 | 107.03 | 107.03 | 0.36% |
| Oct 25, 2024 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | -0.09% |
| Oct 24, 2024 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | 0.39% |
| Oct 23, 2024 | 106.33 | 106.33 | 106.33 | 106.33 | 106.33 | -0.69% |
| Oct 22, 2024 | 107.07 | 107.07 | 107.07 | 107.07 | 107.07 | -0.58% |
| Oct 21, 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | -0.52% |
| Oct 18, 2024 | 108.26 | 108.26 | 108.26 | 108.26 | 108.26 | 0.45% |
| Oct 17, 2024 | 107.77 | 107.77 | 107.77 | 107.77 | 107.77 | -0.32% |
| Oct 16, 2024 | 108.12 | 108.12 | 108.12 | 108.12 | 108.12 | 0.54% |
| Oct 15, 2024 | 107.54 | 107.54 | 107.54 | 107.54 | 107.54 | -0.70% |
| Oct 14, 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | 0.77% |
| Oct 11, 2024 | 107.47 | 107.47 | 107.47 | 107.47 | 107.47 | 1.44% |
| Oct 10, 2024 | 105.94 | 105.94 | 105.94 | 105.94 | 105.94 | -0.18% |
| Oct 9, 2024 | 106.13 | 106.13 | 106.13 | 106.13 | 106.13 | 0.82% |
| Oct 8, 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | 0.76% |
| Oct 7, 2024 | 104.48 | 104.48 | 104.48 | 104.48 | 104.48 | -0.66% |
| Oct 4, 2024 | 105.17 | 105.17 | 105.17 | 105.17 | 105.17 | 0.95% |
| Oct 3, 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | -0.12% |
| Oct 2, 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | 0.30% |
| Oct 1, 2024 | 103.99 | 103.99 | 103.99 | 103.99 | 103.99 | -0.74% |
| Sep 30, 2024 | 104.77 | 104.77 | 104.77 | 104.77 | 104.77 | 0.23% |
| Sep 27, 2024 | 104.53 | 104.53 | 104.53 | 104.53 | 104.53 | 0.22% |
| Sep 26, 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | 0.23% |
| Sep 25, 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 103.89 | -0.44% |
| Sep 24, 2024 | 104.52 | 104.52 | 104.52 | 104.52 | 104.35 | 0.21% |
| Sep 23, 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.13 | 0.60% |
| Sep 20, 2024 | 103.68 | 103.68 | 103.68 | 103.68 | 103.51 | 0.12% |
| Sep 19, 2024 | 103.56 | 103.56 | 103.56 | 103.56 | 103.39 | 1.74% |
| Sep 18, 2024 | 101.79 | 101.79 | 101.79 | 101.79 | 101.62 | -0.18% |
| Sep 17, 2024 | 101.97 | 101.97 | 101.97 | 101.97 | 101.80 | 0.06% |
| Sep 16, 2024 | 101.91 | 101.91 | 101.91 | 101.91 | 101.74 | 0.36% |
| Sep 13, 2024 | 101.54 | 101.54 | 101.54 | 101.54 | 101.37 | 0.90% |
| Sep 12, 2024 | 100.63 | 100.63 | 100.63 | 100.63 | 100.46 | 0.40% |
| Sep 11, 2024 | 100.23 | 100.23 | 100.23 | 100.23 | 100.06 | 0.94% |
| Sep 10, 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 99.14 | 0.31% |
| Sep 9, 2024 | 98.99 | 98.99 | 98.99 | 98.99 | 98.83 | 1.44% |
| Sep 6, 2024 | 97.58 | 97.58 | 97.58 | 97.58 | 97.42 | -1.47% |
| Sep 5, 2024 | 99.04 | 99.04 | 99.04 | 99.04 | 98.88 | -0.52% |
| Sep 4, 2024 | 99.56 | 99.56 | 99.56 | 99.56 | 99.40 | -0.20% |
| Sep 3, 2024 | 99.76 | 99.76 | 99.76 | 99.76 | 99.60 | -2.53% |
| Aug 30, 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 102.18 | 0.62% |
| Aug 29, 2024 | 101.72 | 101.72 | 101.72 | 101.72 | 101.55 | 0.63% |
| Aug 28, 2024 | 101.08 | 101.08 | 101.08 | 101.08 | 100.91 | -0.72% |
| Aug 27, 2024 | 101.81 | 101.81 | 101.81 | 101.81 | 101.64 | 0.16% |
| Aug 26, 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 101.48 | -0.53% |
| Aug 23, 2024 | 102.19 | 102.19 | 102.19 | 102.19 | 102.02 | 1.41% |
| Aug 22, 2024 | 100.77 | 100.77 | 100.77 | 100.77 | 100.60 | -0.86% |
| Aug 21, 2024 | 101.64 | 101.64 | 101.64 | 101.64 | 101.47 | 1.01% |
| Aug 20, 2024 | 100.62 | 100.62 | 100.62 | 100.62 | 100.45 | -0.62% |
| Aug 19, 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 101.08 | 0.91% |
| Aug 16, 2024 | 100.34 | 100.34 | 100.34 | 100.34 | 100.17 | 0.28% |
| Aug 15, 2024 | 100.06 | 100.06 | 100.06 | 100.06 | 99.90 | 1.71% |
| Aug 14, 2024 | 98.38 | 98.38 | 98.38 | 98.38 | 98.22 | 0.07% |
| Aug 13, 2024 | 98.31 | 98.31 | 98.31 | 98.31 | 98.15 | 1.41% |
| Aug 12, 2024 | 96.94 | 96.94 | 96.94 | 96.94 | 96.78 | -0.37% |
| Aug 9, 2024 | 97.30 | 97.30 | 97.30 | 97.30 | 97.14 | 0.36% |
| Aug 8, 2024 | 96.95 | 96.95 | 96.95 | 96.95 | 96.79 | 2.82% |
| Aug 7, 2024 | 94.29 | 94.29 | 94.29 | 94.29 | 94.13 | -1.08% |
| Aug 6, 2024 | 95.32 | 95.32 | 95.32 | 95.32 | 95.16 | 1.53% |
| Aug 5, 2024 | 93.88 | 93.88 | 93.88 | 93.88 | 93.73 | -2.16% |
| Aug 2, 2024 | 95.95 | 95.95 | 95.95 | 95.95 | 95.79 | -2.39% |
| Aug 1, 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 98.14 | -2.13% |
| Jul 31, 2024 | 100.44 | 100.44 | 100.44 | 100.44 | 100.27 | 1.18% |
| Jul 30, 2024 | 99.27 | 99.27 | 99.27 | 99.27 | 99.11 | -0.04% |
| Jul 29, 2024 | 99.31 | 99.31 | 99.31 | 99.31 | 99.15 | 0.19% |
| Jul 26, 2024 | 99.12 | 99.12 | 99.12 | 99.12 | 98.96 | 0.86% |
| Jul 25, 2024 | 98.27 | 98.27 | 98.27 | 98.27 | 98.11 | -0.18% |
| Jul 24, 2024 | 98.45 | 98.45 | 98.45 | 98.45 | 98.29 | -2.46% |
| Jul 23, 2024 | 100.93 | 100.93 | 100.93 | 100.93 | 100.76 | -0.24% |
| Jul 22, 2024 | 101.17 | 101.17 | 101.17 | 101.17 | 101.00 | 1.37% |
| Jul 19, 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 99.64 | -0.31% |
| Jul 18, 2024 | 100.11 | 100.11 | 100.11 | 100.11 | 99.95 | -0.72% |
| Jul 17, 2024 | 100.84 | 100.84 | 100.84 | 100.84 | 100.67 | -2.16% |
| Jul 16, 2024 | 103.07 | 103.07 | 103.07 | 103.07 | 102.90 | 1.56% |
| Jul 15, 2024 | 101.49 | 101.49 | 101.49 | 101.49 | 101.32 | 0.20% |
| Jul 12, 2024 | 101.29 | 101.29 | 101.29 | 101.29 | 101.12 | 0.89% |
| Jul 11, 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.23 | 0.68% |
| Jul 10, 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 99.56 | 0.67% |
| Jul 9, 2024 | 99.06 | 99.06 | 99.06 | 99.06 | 98.90 | -0.46% |
| Jul 8, 2024 | 99.52 | 99.52 | 99.52 | 99.52 | 99.36 | 0.07% |
| Jul 5, 2024 | 99.45 | 99.45 | 99.45 | 99.45 | 99.29 | 0.33% |
| Jul 3, 2024 | 99.12 | 99.12 | 99.12 | 99.12 | 98.96 | 0.26% |
| Jul 2, 2024 | 98.86 | 98.86 | 98.86 | 98.86 | 98.70 | 0.62% |
| Jul 1, 2024 | 98.25 | 98.25 | 98.25 | 98.25 | 98.09 | -0.53% |
| Jun 28, 2024 | 98.77 | 98.77 | 98.77 | 98.77 | 98.61 | -0.36% |
| Jun 27, 2024 | 99.13 | 99.13 | 99.13 | 99.13 | 98.97 | 0.32% |
| Jun 26, 2024 | 98.81 | 98.81 | 98.81 | 98.81 | 98.48 | -0.72% |
| Jun 25, 2024 | 99.53 | 99.53 | 99.53 | 99.53 | 99.20 | 0.12% |
| Jun 24, 2024 | 99.41 | 99.41 | 99.41 | 99.41 | 99.08 | -0.02% |
| Jun 21, 2024 | 99.43 | 99.43 | 99.43 | 99.43 | 99.10 | 0.13% |
| Jun 20, 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 98.97 | -0.46% |
| Jun 18, 2024 | 99.76 | 99.76 | 99.76 | 99.76 | 99.43 | 0.35% |
| Jun 17, 2024 | 99.41 | 99.41 | 99.41 | 99.41 | 99.08 | 0.63% |
| Jun 14, 2024 | 98.79 | 98.79 | 98.79 | 98.79 | 98.46 | -0.81% |
| Jun 13, 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 99.27 | -0.38% |
| Jun 12, 2024 | 99.98 | 99.98 | 99.98 | 99.98 | 99.65 | 1.09% |
| Jun 11, 2024 | 98.90 | 98.90 | 98.90 | 98.90 | 98.57 | 0.10% |
| Jun 10, 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.47 | 0.66% |
| Jun 7, 2024 | 98.15 | 98.15 | 98.15 | 98.15 | 97.82 | -0.52% |
| Jun 6, 2024 | 98.66 | 98.66 | 98.66 | 98.66 | 98.33 | -0.48% |