Skip to main content
Vanguard Mid-Cap Growth Fund Investor Shares (VMGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.46
+0.41 (1.52%)
Dec 20, 2024, 8:01 PM EST

VMGRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 202427.4627.4627.4627.4627.461.52%
Dec 19, 202427.0527.0527.0527.0527.050.11%
Dec 18, 202427.0227.0227.0227.0227.02-5.76%
Dec 17, 202428.6728.6728.6728.6728.16-1.00%
Dec 16, 202428.9628.9628.9628.9628.450.49%
Dec 13, 202428.8228.8228.8228.8228.31-0.41%
Dec 12, 202428.9428.9428.9428.9428.43-0.82%
Dec 11, 202429.1829.1829.1829.1828.671.43%
Dec 10, 202428.7728.7728.7728.7728.26-1.20%
Dec 9, 202429.1229.1229.1229.1228.61-1.95%
Dec 6, 202429.7029.7029.7029.7029.180.75%
Dec 5, 202429.4829.4829.4829.4828.96-0.84%
Dec 4, 202429.7329.7329.7329.7329.211.78%
Dec 3, 202429.2129.2129.2129.2128.700.24%
Dec 2, 202429.1429.1429.1429.1428.630.21%
Nov 29, 202429.0829.0829.0829.0828.570.48%
Nov 27, 202428.9428.9428.9428.9428.43-0.58%
Nov 26, 202429.1129.1129.1129.1128.60-0.03%
Nov 25, 202429.1229.1229.1229.1228.610.69%
Nov 22, 202428.9228.9228.9228.9228.411.23%
Nov 21, 202428.5728.5728.5728.5728.071.71%
Nov 20, 202428.0928.0928.0928.0927.590.36%
Nov 19, 202427.9927.9927.9927.9927.501.08%
Nov 18, 202427.6927.6927.6927.6927.200.73%
Nov 15, 202427.4927.4927.4927.4927.01-1.36%
Nov 14, 202427.8727.8727.8727.8727.38-1.48%
Nov 13, 202428.2928.2928.2928.2927.79-0.04%
Nov 12, 202428.3028.3028.3028.3027.80-0.67%
Nov 11, 202428.4928.4928.4928.4927.990.96%
Nov 8, 202428.2228.2228.2228.2227.721.00%
Nov 7, 202427.9427.9427.9427.9427.451.05%
Nov 6, 202427.6527.6527.6527.6527.163.17%
Nov 5, 202426.8026.8026.8026.8026.331.55%
Nov 4, 202426.3926.3926.3926.3925.920.15%
Nov 1, 202426.3526.3526.3526.3525.890.53%
Oct 31, 202426.2126.2126.2126.2125.75-2.35%
Oct 30, 202426.8426.8426.8426.8426.37-0.70%
Oct 29, 202427.0327.0327.0327.0326.550.30%
Oct 28, 202426.9526.9526.9526.9526.470.41%
Oct 25, 202426.8426.8426.8426.8426.370.07%
Oct 24, 202426.8226.8226.8226.8226.350.41%
Oct 23, 202426.7126.7126.7126.7126.24-0.67%
Oct 22, 202426.8926.8926.8926.8926.42-0.59%
Oct 21, 202427.0527.0527.0527.0526.57-0.66%
Oct 18, 202427.2327.2327.2327.2326.750.44%
Oct 17, 202427.1127.1127.1127.1126.63-0.11%
Oct 16, 202427.1427.1427.1427.1426.660.41%
Oct 15, 202427.0327.0327.0327.0326.55-0.92%
Oct 14, 202427.2827.2827.2827.2826.800.63%
Oct 11, 202427.1127.1127.1127.1126.631.19%
Oct 10, 202426.7926.7926.7926.7926.32-0.26%
Oct 9, 202426.8626.8626.8626.8626.390.79%
Oct 8, 202426.6526.6526.6526.6526.180.76%
Oct 7, 202426.4526.4526.4526.4525.98-0.90%
Oct 4, 202426.6926.6926.6926.6926.221.25%
Oct 3, 202426.3626.3626.3626.3625.90-0.15%
Oct 2, 202426.4026.4026.4026.4025.930.61%
Oct 1, 202426.2426.2426.2426.2425.78-0.94%
Sep 30, 202426.4926.4926.4926.4926.020.15%
Sep 27, 202426.4526.4526.4526.4525.98-
Sep 26, 202426.4526.4526.4526.4525.980.61%
Sep 25, 202426.2926.2926.2926.2925.83-0.45%
Sep 24, 202426.4126.4126.4126.4125.940.15%
Sep 23, 202426.3726.3726.3726.3725.910.08%
Sep 20, 202426.3526.3526.3526.3525.89-0.42%
Sep 19, 202426.4626.4626.4626.4625.992.08%
Sep 18, 202425.9225.9225.9225.9225.46-
Sep 17, 202425.9225.9225.9225.9225.46-
Sep 16, 202425.9225.9225.9225.9225.460.54%
Sep 13, 202425.7825.7825.7825.7825.330.86%
Sep 12, 202425.5625.5625.5625.5625.110.99%
Sep 11, 202425.3125.3125.3125.3124.860.96%
Sep 10, 202425.0725.0725.0725.0724.630.32%
Sep 9, 202424.9924.9924.9924.9924.551.26%
Sep 6, 202424.6824.6824.6824.6824.24-1.71%
Sep 5, 202425.1125.1125.1125.1124.67-0.20%
Sep 4, 202425.1625.1625.1625.1624.720.16%
Sep 3, 202425.1225.1225.1225.1224.68-2.86%
Aug 30, 202425.8625.8625.8625.8625.400.82%
Aug 29, 202425.6525.6525.6525.6525.200.59%
Aug 28, 202425.5025.5025.5025.5025.05-0.82%
Aug 27, 202425.7125.7125.7125.7125.260.27%
Aug 26, 202425.6425.6425.6425.6425.19-0.77%
Aug 23, 202425.8425.8425.8425.8425.381.53%
Aug 22, 202425.4525.4525.4525.4525.00-0.86%
Aug 21, 202425.6725.6725.6725.6725.221.38%
Aug 20, 202425.3225.3225.3225.3224.87-0.59%
Aug 19, 202425.4725.4725.4725.4725.020.75%
Aug 16, 202425.2825.2825.2825.2824.830.24%
Aug 15, 202425.2225.2225.2225.2224.782.02%
Aug 14, 202424.7224.7224.7224.7224.280.04%
Aug 13, 202424.7124.7124.7124.7124.271.65%
Aug 12, 202424.3124.3124.3124.3123.88-0.49%
Aug 9, 202424.4324.4324.4324.4324.000.37%
Aug 8, 202424.3424.3424.3424.3423.912.87%
Aug 7, 202423.6623.6623.6623.6623.24-
Aug 6, 202423.6623.6623.6623.6623.241.50%
Aug 5, 202423.3123.3123.3123.3122.90-2.51%
Aug 2, 202423.9123.9123.9123.9123.49-2.73%
Aug 1, 202424.5824.5824.5824.5824.15-1.64%