Vanguard Mid-Cap Growth Index Fund Admiral Shares (VMGMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
122.08
-0.78 (-0.63%)
Jul 11, 2025, 4:00 PM EDT
VMGMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 11, 2025 | 122.08 | 122.08 | 122.08 | 122.08 | 122.08 | -0.63% |
| Jul 10, 2025 | 122.86 | 122.86 | 122.86 | 122.86 | 122.86 | -0.36% |
| Jul 9, 2025 | 123.31 | 123.31 | 123.31 | 123.31 | 123.31 | 0.64% |
| Jul 8, 2025 | 122.53 | 122.53 | 122.53 | 122.53 | 122.53 | -0.52% |
| Jul 7, 2025 | 123.17 | 123.17 | 123.17 | 123.17 | 123.17 | -0.23% |
| Jul 3, 2025 | 123.46 | 123.46 | 123.46 | 123.46 | 123.46 | 1.05% |
| Jul 2, 2025 | 122.18 | 122.18 | 122.18 | 122.18 | 122.18 | 0.29% |
| Jul 1, 2025 | 121.83 | 121.83 | 121.83 | 121.83 | 121.83 | -0.47% |
| Jun 30, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | 0.81% |
| Jun 27, 2025 | 121.42 | 121.42 | 121.42 | 121.42 | 121.24 | 0.76% |
| Jun 26, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.32 | 0.77% |
| Jun 25, 2025 | 119.58 | 119.58 | 119.58 | 119.58 | 119.40 | -0.55% |
| Jun 24, 2025 | 120.24 | 120.24 | 120.24 | 120.24 | 120.06 | 1.61% |
| Jun 23, 2025 | 118.33 | 118.33 | 118.33 | 118.33 | 118.15 | 0.84% |
| Jun 20, 2025 | 117.34 | 117.34 | 117.34 | 117.34 | 117.16 | 0.16% |
| Jun 18, 2025 | 117.15 | 117.15 | 117.15 | 117.15 | 116.98 | 0.39% |
| Jun 17, 2025 | 116.70 | 116.70 | 116.70 | 116.70 | 116.53 | -0.78% |
| Jun 16, 2025 | 117.62 | 117.62 | 117.62 | 117.62 | 117.44 | 1.19% |
| Jun 13, 2025 | 116.24 | 116.24 | 116.24 | 116.24 | 116.07 | -1.15% |
| Jun 12, 2025 | 117.59 | 117.59 | 117.59 | 117.59 | 117.41 | 0.10% |
| Jun 11, 2025 | 117.47 | 117.47 | 117.47 | 117.47 | 117.29 | -0.15% |
| Jun 10, 2025 | 117.65 | 117.65 | 117.65 | 117.65 | 117.47 | -0.10% |
| Jun 9, 2025 | 117.77 | 117.77 | 117.77 | 117.77 | 117.59 | -0.40% |
| Jun 6, 2025 | 118.24 | 118.24 | 118.24 | 118.24 | 118.06 | 0.72% |
| Jun 5, 2025 | 117.39 | 117.39 | 117.39 | 117.39 | 117.21 | 0.03% |
| Jun 4, 2025 | 117.35 | 117.35 | 117.35 | 117.35 | 117.17 | -0.03% |
| Jun 3, 2025 | 117.38 | 117.38 | 117.38 | 117.38 | 117.20 | 1.02% |
| Jun 2, 2025 | 116.20 | 116.20 | 116.20 | 116.20 | 116.03 | 0.51% |
| May 30, 2025 | 115.61 | 115.61 | 115.61 | 115.61 | 115.44 | 0.35% |
| May 29, 2025 | 115.21 | 115.21 | 115.21 | 115.21 | 115.04 | 0.10% |
| May 28, 2025 | 115.09 | 115.09 | 115.09 | 115.09 | 114.92 | -0.58% |
| May 27, 2025 | 115.76 | 115.76 | 115.76 | 115.76 | 115.59 | 1.77% |
| May 23, 2025 | 113.75 | 113.75 | 113.75 | 113.75 | 113.58 | -0.47% |
| May 22, 2025 | 114.29 | 114.29 | 114.29 | 114.29 | 114.12 | 0.20% |
| May 21, 2025 | 114.06 | 114.06 | 114.06 | 114.06 | 113.89 | -2.14% |
| May 20, 2025 | 116.56 | 116.56 | 116.56 | 116.56 | 116.39 | -0.49% |
| May 19, 2025 | 117.13 | 117.13 | 117.13 | 117.13 | 116.96 | 0.18% |
| May 16, 2025 | 116.92 | 116.92 | 116.92 | 116.92 | 116.75 | 1.13% |
| May 15, 2025 | 115.61 | 115.61 | 115.61 | 115.61 | 115.44 | 0.24% |
| May 14, 2025 | 115.33 | 115.33 | 115.33 | 115.33 | 115.16 | -0.03% |
| May 13, 2025 | 115.37 | 115.37 | 115.37 | 115.37 | 115.20 | 1.26% |
| May 12, 2025 | 113.93 | 113.93 | 113.93 | 113.93 | 113.76 | 3.27% |
| May 9, 2025 | 110.32 | 110.32 | 110.32 | 110.32 | 110.16 | -0.07% |
| May 8, 2025 | 110.40 | 110.40 | 110.40 | 110.40 | 110.24 | 1.04% |
| May 7, 2025 | 109.26 | 109.26 | 109.26 | 109.26 | 109.10 | 0.65% |
| May 6, 2025 | 108.55 | 108.55 | 108.55 | 108.55 | 108.39 | -0.65% |
| May 5, 2025 | 109.26 | 109.26 | 109.26 | 109.26 | 109.10 | -0.07% |
| May 2, 2025 | 109.34 | 109.34 | 109.34 | 109.34 | 109.18 | 1.38% |
| May 1, 2025 | 107.85 | 107.85 | 107.85 | 107.85 | 107.69 | 0.66% |
| Apr 30, 2025 | 107.14 | 107.14 | 107.14 | 107.14 | 106.98 | 0.07% |