Vanguard Mid-Cap Value Index Fund Admiral Shares (VMVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
94.32
-1.20 (-1.26%)
Mar 27, 2026, 4:00 PM EST
VMVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 27, 2026 | 94.32 | 94.32 | 94.32 | 94.32 | - | -1.26% |
| Mar 26, 2026 | 95.52 | 95.52 | 95.52 | 95.52 | 95.52 | -0.45% |
| Mar 25, 2026 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | 0.28% |
| Mar 24, 2026 | 95.68 | 95.68 | 95.68 | 95.68 | 95.68 | 0.82% |
| Mar 23, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | 1.24% |
| Mar 20, 2026 | 93.74 | 93.74 | 93.74 | 93.74 | 93.74 | -1.45% |
| Mar 19, 2026 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | 0.09% |
| Mar 18, 2026 | 95.03 | 95.03 | 95.03 | 95.03 | 95.03 | -1.31% |
| Mar 17, 2026 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | 0.62% |
| Mar 16, 2026 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | 0.85% |
| Mar 13, 2026 | 94.89 | 94.89 | 94.89 | 94.89 | 94.89 | 0.02% |
| Mar 12, 2026 | 94.87 | 94.87 | 94.87 | 94.87 | 94.87 | -1.34% |
| Mar 11, 2026 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | -0.26% |
| Mar 10, 2026 | 96.41 | 96.41 | 96.41 | 96.41 | 96.41 | -0.69% |
| Mar 9, 2026 | 97.08 | 97.08 | 97.08 | 97.08 | 97.08 | - |
| Mar 6, 2026 | 97.08 | 97.08 | 97.08 | 97.08 | 97.08 | -1.13% |
| Mar 5, 2026 | 98.19 | 98.19 | 98.19 | 98.19 | 98.19 | -1.21% |
| Mar 4, 2026 | 99.39 | 99.39 | 99.39 | 99.39 | 99.39 | 0.29% |
| Mar 3, 2026 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | -1.56% |
| Mar 2, 2026 | 100.67 | 100.67 | 100.67 | 100.67 | 100.67 | 0.02% |
| Feb 27, 2026 | 100.65 | 100.65 | 100.65 | 100.65 | 100.65 | -0.09% |
| Feb 26, 2026 | 100.74 | 100.74 | 100.74 | 100.74 | 100.74 | 0.55% |
| Feb 25, 2026 | 100.19 | 100.19 | 100.19 | 100.19 | 100.19 | -0.01% |
| Feb 24, 2026 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | 0.85% |
| Feb 23, 2026 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | -0.85% |
| Feb 20, 2026 | 100.21 | 100.21 | 100.21 | 100.21 | 100.21 | 0.55% |
| Feb 19, 2026 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | -0.35% |
| Feb 18, 2026 | 100.01 | 100.01 | 100.01 | 100.01 | 100.01 | 0.52% |
| Feb 17, 2026 | 99.49 | 99.49 | 99.49 | 99.49 | 99.49 | -0.21% |
| Feb 13, 2026 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | 1.24% |
| Feb 12, 2026 | 98.48 | 98.48 | 98.48 | 98.48 | 98.48 | -1.15% |
| Feb 11, 2026 | 99.63 | 99.63 | 99.63 | 99.63 | 99.63 | 0.47% |
| Feb 10, 2026 | 99.16 | 99.16 | 99.16 | 99.16 | 99.16 | 0.14% |
| Feb 9, 2026 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | 0.05% |
| Feb 6, 2026 | 98.97 | 98.97 | 98.97 | 98.97 | 98.97 | 2.08% |
| Feb 5, 2026 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | -1.05% |
| Feb 4, 2026 | 97.98 | 97.98 | 97.98 | 97.98 | 97.98 | 1.10% |
| Feb 3, 2026 | 96.91 | 96.91 | 96.91 | 96.91 | 96.91 | 0.70% |
| Feb 2, 2026 | 96.24 | 96.24 | 96.24 | 96.24 | 96.24 | 0.52% |
| Jan 30, 2026 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | -0.52% |
| Jan 29, 2026 | 96.24 | 96.24 | 96.24 | 96.24 | 96.24 | 0.23% |
| Jan 28, 2026 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | -0.27% |
| Jan 27, 2026 | 96.28 | 96.28 | 96.28 | 96.28 | 96.28 | 0.30% |
| Jan 26, 2026 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | 0.32% |
| Jan 23, 2026 | 95.68 | 95.68 | 95.68 | 95.68 | 95.68 | -0.53% |
| Jan 22, 2026 | 96.19 | 96.19 | 96.19 | 96.19 | 96.19 | 0.11% |
| Jan 21, 2026 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | 1.49% |
| Jan 20, 2026 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | -1.32% |
| Jan 16, 2026 | 95.94 | 95.94 | 95.94 | 95.94 | 95.94 | -0.24% |
| Jan 15, 2026 | 96.17 | 96.17 | 96.17 | 96.17 | 96.17 | 0.46% |