Skip to main content
Vanguard Mid-Cap Growth Index Fund Admiral Shares (VMGMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
114.29
+0.23 (0.20%)
May 22, 2025, 4:00 PM EDT

VMGMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 22, 2025114.29114.29114.29114.29-0.20%
May 21, 2025114.06114.06114.06114.06114.06-2.14%
May 20, 2025116.56116.56116.56116.56116.56-0.49%
May 19, 2025117.13117.13117.13117.13117.130.18%
May 16, 2025116.92116.92116.92116.92116.921.13%
May 15, 2025115.61115.61115.61115.61115.610.24%
May 14, 2025115.33115.33115.33115.33115.33-0.03%
May 13, 2025115.37115.37115.37115.37115.371.26%
May 12, 2025113.93113.93113.93113.93113.933.27%
May 9, 2025110.32110.32110.32110.32110.32-0.07%
May 8, 2025110.40110.40110.40110.40110.401.04%
May 7, 2025109.26109.26109.26109.26109.260.65%
May 6, 2025108.55108.55108.55108.55108.55-0.65%
May 5, 2025109.26109.26109.26109.26109.26-0.07%
May 2, 2025109.34109.34109.34109.34109.341.38%
May 1, 2025107.85107.85107.85107.85107.850.66%
Apr 30, 2025107.14107.14107.14107.14107.140.07%
Apr 29, 2025107.07107.07107.07107.07107.070.73%
Apr 28, 2025106.29106.29106.29106.29106.290.24%
Apr 25, 2025106.04106.04106.04106.04106.040.39%
Apr 24, 2025105.63105.63105.63105.63105.632.52%
Apr 23, 2025103.03103.03103.03103.03103.031.94%
Apr 22, 2025101.07101.07101.07101.07101.072.99%
Apr 21, 202598.1498.1498.1498.1498.14-2.82%
Apr 17, 2025100.99100.99100.99100.99100.990.56%
Apr 16, 2025100.43100.43100.43100.43100.43-1.25%
Apr 15, 2025101.70101.70101.70101.70101.700.26%
Apr 14, 2025101.44101.44101.44101.44101.441.04%
Apr 11, 2025100.40100.40100.40100.40100.401.88%
Apr 10, 202598.5598.5598.5598.5598.55-3.49%
Apr 9, 2025102.11102.11102.11102.11102.119.64%
Apr 8, 202593.1393.1393.1393.1393.13-1.84%
Apr 7, 202594.8894.8894.8894.8894.88-0.15%
Apr 4, 202595.0295.0295.0295.0295.02-6.26%
Apr 3, 2025101.37101.37101.37101.37101.37-5.56%
Apr 2, 2025107.34107.34107.34107.34107.341.28%
Apr 1, 2025105.98105.98105.98105.98105.980.64%
Mar 31, 2025105.31105.31105.31105.31105.310.24%
Mar 28, 2025105.06105.06105.06105.06105.06-1.93%
Mar 27, 2025107.13107.13107.13107.13107.13-0.82%
Mar 26, 2025108.02108.02108.02108.02107.82-1.34%
Mar 25, 2025109.49109.49109.49109.49109.290.02%
Mar 24, 2025109.47109.47109.47109.47109.272.48%
Mar 21, 2025106.82106.82106.82106.82106.630.09%
Mar 20, 2025106.72106.72106.72106.72106.53-0.39%
Mar 19, 2025107.14107.14107.14107.14106.951.68%
Mar 18, 2025105.37105.37105.37105.37105.18-1.23%
Mar 17, 2025106.68106.68106.68106.68106.491.68%
Mar 14, 2025104.92104.92104.92104.92104.732.58%
Mar 13, 2025102.28102.28102.28102.28102.10-2.07%