Vanguard Mid-Cap Value Index Admiral (VMVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
89.52
+0.05 (0.06%)
Sep 2, 2025, 8:09 AM EDT
VMVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 2, 2025 | 89.52 | 89.52 | 89.52 | 89.52 | - | - |
| Aug 29, 2025 | 89.52 | 89.52 | 89.52 | 89.52 | 89.52 | 0.06% |
| Aug 28, 2025 | 89.47 | 89.47 | 89.47 | 89.47 | 89.47 | -0.30% |
| Aug 27, 2025 | 89.74 | 89.74 | 89.74 | 89.74 | 89.74 | 0.40% |
| Aug 26, 2025 | 89.38 | 89.38 | 89.38 | 89.38 | 89.38 | -0.02% |
| Aug 25, 2025 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | -0.75% |
| Aug 22, 2025 | 90.08 | 90.08 | 90.08 | 90.08 | 90.08 | 1.97% |
| Aug 21, 2025 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | -0.34% |
| Aug 20, 2025 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | 0.12% |
| Aug 19, 2025 | 88.53 | 88.53 | 88.53 | 88.53 | 88.53 | 0.73% |
| Aug 18, 2025 | 87.89 | 87.89 | 87.89 | 87.89 | 87.89 | -0.22% |
| Aug 15, 2025 | 88.08 | 88.08 | 88.08 | 88.08 | 88.08 | -0.37% |
| Aug 14, 2025 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | -0.57% |
| Aug 13, 2025 | 88.92 | 88.92 | 88.92 | 88.92 | 88.92 | 1.38% |
| Aug 12, 2025 | 87.71 | 87.71 | 87.71 | 87.71 | 87.71 | 1.27% |
| Aug 11, 2025 | 86.61 | 86.61 | 86.61 | 86.61 | 86.61 | -0.40% |
| Aug 8, 2025 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | 0.31% |
| Aug 7, 2025 | 86.69 | 86.69 | 86.69 | 86.69 | 86.69 | 0.18% |
| Aug 6, 2025 | 86.53 | 86.53 | 86.53 | 86.53 | 86.53 | -0.31% |
| Aug 5, 2025 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | -0.06% |
| Aug 4, 2025 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | 1.09% |
| Aug 1, 2025 | 85.91 | 85.91 | 85.91 | 85.91 | 85.91 | -0.85% |
| Jul 31, 2025 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | -0.35% |
| Jul 30, 2025 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | -0.88% |
| Jul 29, 2025 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | -0.05% |
| Jul 28, 2025 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | -0.68% |
| Jul 25, 2025 | 88.36 | 88.36 | 88.36 | 88.36 | 88.36 | 0.66% |
| Jul 24, 2025 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | -0.43% |
| Jul 23, 2025 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | 0.58% |
| Jul 22, 2025 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | 1.66% |
| Jul 21, 2025 | 86.22 | 86.22 | 86.22 | 86.22 | 86.22 | -0.47% |
| Jul 18, 2025 | 86.63 | 86.63 | 86.63 | 86.63 | 86.63 | 0.28% |
| Jul 17, 2025 | 86.39 | 86.39 | 86.39 | 86.39 | 86.39 | 0.77% |
| Jul 16, 2025 | 85.73 | 85.73 | 85.73 | 85.73 | 85.73 | 0.48% |
| Jul 15, 2025 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | -1.56% |
| Jul 14, 2025 | 86.67 | 86.67 | 86.67 | 86.67 | 86.67 | 0.08% |
| Jul 11, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | -0.63% |
| Jul 10, 2025 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | 0.82% |
| Jul 9, 2025 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | 0.27% |
| Jul 8, 2025 | 86.21 | 86.21 | 86.21 | 86.21 | 86.21 | 0.30% |
| Jul 7, 2025 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | -0.89% |
| Jul 3, 2025 | 86.72 | 86.72 | 86.72 | 86.72 | 86.72 | 0.23% |
| Jul 2, 2025 | 86.52 | 86.52 | 86.52 | 86.52 | 86.52 | 0.29% |
| Jul 1, 2025 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | 1.26% |
| Jun 30, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | 0.02% |
| Jun 27, 2025 | 85.18 | 85.18 | 85.18 | 85.18 | 84.74 | 0.22% |
| Jun 26, 2025 | 84.99 | 84.99 | 84.99 | 84.99 | 84.55 | 0.71% |
| Jun 25, 2025 | 84.39 | 84.39 | 84.39 | 84.39 | 83.95 | -0.95% |
| Jun 24, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 84.76 | 0.54% |
| Jun 23, 2025 | 84.74 | 84.74 | 84.74 | 84.74 | 84.30 | 0.87% |