Skip to main content
logo
Vanguard Mid-Cap Growth Index Fund Admiral Shares (VMGMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
128.58
+0.75 (0.59%)
May 29, 2026, 4:00 PM EST

VMGMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 29, 2026128.58128.58128.58128.58-0.59%
May 28, 2026127.83127.83127.83127.83127.831.36%
May 27, 2026126.11126.11126.11126.11126.11-0.44%
May 26, 2026126.67126.67126.67126.67126.671.00%
May 22, 2026125.41125.41125.41125.41125.410.81%
May 21, 2026124.40124.40124.40124.40124.401.01%
May 20, 2026123.16123.16123.16123.16123.161.63%
May 19, 2026121.19121.19121.19121.19121.19-0.84%
May 18, 2026122.22122.22122.22122.22122.22-0.52%
May 15, 2026122.86122.86122.86122.86122.86-1.40%
May 14, 2026124.61124.61124.61124.61124.610.77%
May 13, 2026123.66123.66123.66123.66123.66-0.09%
May 12, 2026123.77123.77123.77123.77123.77-0.96%
May 11, 2026124.97124.97124.97124.97124.970.58%
May 8, 2026124.25124.25124.25124.25124.25-0.85%
May 7, 2026125.31125.31125.31125.31125.31-0.84%
May 6, 2026126.37126.37126.37126.37126.371.52%
May 5, 2026124.48124.48124.48124.48124.481.15%
May 4, 2026123.07123.07123.07123.07123.070.19%
May 1, 2026122.84122.84122.84122.84122.840.26%
Apr 30, 2026122.52122.52122.52122.52122.522.55%
Apr 29, 2026119.47119.47119.47119.47119.47-0.23%
Apr 28, 2026119.75119.75119.75119.75119.75-1.44%
Apr 27, 2026121.50121.50121.50121.50121.50-0.34%
Apr 24, 2026121.91121.91121.91121.91121.910.25%
Apr 23, 2026121.61121.61121.61121.61121.61-0.31%
Apr 22, 2026121.99121.99121.99121.99121.990.25%
Apr 21, 2026121.69121.69121.69121.69121.69-1.02%
Apr 20, 2026122.94122.94122.94122.94122.940.67%
Apr 17, 2026122.12122.12122.12122.12122.121.87%
Apr 16, 2026119.88119.88119.88119.88119.880.12%
Apr 15, 2026119.74119.74119.74119.74119.740.50%
Apr 14, 2026119.14119.14119.14119.14119.141.28%
Apr 13, 2026117.64117.64117.64117.64117.641.87%
Apr 10, 2026115.48115.48115.48115.48115.48-0.42%
Apr 9, 2026115.97115.97115.97115.97115.97-0.61%
Apr 8, 2026116.68116.68116.68116.68116.683.27%
Apr 7, 2026112.99112.99112.99112.99112.99-0.19%
Apr 6, 2026113.21113.21113.21113.21113.210.60%
Apr 2, 2026112.54112.54112.54112.54112.540.44%
Apr 1, 2026112.05112.05112.05112.05112.051.12%
Mar 31, 2026110.81110.81110.81110.81110.813.15%
Mar 30, 2026107.43107.43107.43107.43107.43-1.10%
Mar 27, 2026108.62108.62108.62108.62108.62-1.81%
Mar 26, 2026110.84110.84110.84110.84110.62-2.22%
Mar 25, 2026113.36113.36113.36113.36113.140.64%
Mar 24, 2026112.64112.64112.64112.64112.42-0.28%
Mar 23, 2026112.95112.95112.95112.95112.731.21%
Mar 20, 2026111.60111.60111.60111.60111.38-2.20%
Mar 19, 2026114.11114.11114.11114.11113.88-0.02%