Vanguard Mid-Cap Value Index Fd Admiral (VMVAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
84.74
+0.61 (0.73%)
Dec 26, 2024, 8:07 AM EST
VMVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | 0.73% |
| Dec 23, 2024 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | -0.53% |
| Dec 20, 2024 | 84.58 | 84.58 | 84.58 | 84.58 | 84.06 | 1.45% |
| Dec 19, 2024 | 83.37 | 83.37 | 83.37 | 83.37 | 82.86 | -0.24% |
| Dec 18, 2024 | 83.57 | 83.57 | 83.57 | 83.57 | 83.06 | -2.88% |
| Dec 17, 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 85.52 | -0.80% |
| Dec 16, 2024 | 86.74 | 86.74 | 86.74 | 86.74 | 86.21 | -0.48% |
| Dec 13, 2024 | 87.16 | 87.16 | 87.16 | 87.16 | 86.63 | -0.45% |
| Dec 12, 2024 | 87.55 | 87.55 | 87.55 | 87.55 | 87.01 | -0.33% |
| Dec 11, 2024 | 87.84 | 87.84 | 87.84 | 87.84 | 87.30 | -0.16% |
| Dec 10, 2024 | 87.98 | 87.98 | 87.98 | 87.98 | 87.44 | -0.93% |
| Dec 9, 2024 | 88.81 | 88.81 | 88.81 | 88.81 | 88.27 | -0.64% |
| Dec 6, 2024 | 89.38 | 89.38 | 89.38 | 89.38 | 88.83 | -0.39% |
| Dec 5, 2024 | 89.73 | 89.73 | 89.73 | 89.73 | 89.18 | -0.30% |
| Dec 4, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.45 | -0.25% |
| Dec 3, 2024 | 90.23 | 90.23 | 90.23 | 90.23 | 89.68 | -0.41% |
| Dec 2, 2024 | 90.60 | 90.60 | 90.60 | 90.60 | 90.05 | -0.70% |
| Nov 29, 2024 | 91.24 | 91.24 | 91.24 | 91.24 | 90.68 | 0.13% |
| Nov 27, 2024 | 91.12 | 91.12 | 91.12 | 91.12 | 90.56 | 0.02% |
| Nov 26, 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 90.54 | 0.05% |
| Nov 25, 2024 | 91.05 | 91.05 | 91.05 | 91.05 | 90.49 | 0.90% |
| Nov 22, 2024 | 90.24 | 90.24 | 90.24 | 90.24 | 89.69 | 0.67% |
| Nov 21, 2024 | 89.64 | 89.64 | 89.64 | 89.64 | 89.09 | 1.35% |
| Nov 20, 2024 | 88.45 | 88.45 | 88.45 | 88.45 | 87.91 | 0.33% |
| Nov 19, 2024 | 88.16 | 88.16 | 88.16 | 88.16 | 87.62 | -0.20% |
| Nov 18, 2024 | 88.34 | 88.34 | 88.34 | 88.34 | 87.80 | 0.45% |
| Nov 15, 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 87.40 | -0.23% |
| Nov 14, 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 87.60 | -0.72% |
| Nov 13, 2024 | 88.78 | 88.78 | 88.78 | 88.78 | 88.24 | - |
| Nov 12, 2024 | 88.78 | 88.78 | 88.78 | 88.78 | 88.24 | -0.82% |
| Nov 11, 2024 | 89.51 | 89.51 | 89.51 | 89.51 | 88.96 | 0.58% |
| Nov 8, 2024 | 88.99 | 88.99 | 88.99 | 88.99 | 88.45 | 0.53% |
| Nov 7, 2024 | 88.52 | 88.52 | 88.52 | 88.52 | 87.98 | -0.21% |
| Nov 6, 2024 | 88.71 | 88.71 | 88.71 | 88.71 | 88.17 | 2.25% |
| Nov 5, 2024 | 86.76 | 86.76 | 86.76 | 86.76 | 86.23 | 1.26% |
| Nov 4, 2024 | 85.68 | 85.68 | 85.68 | 85.68 | 85.16 | 0.04% |
| Nov 1, 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 85.13 | -0.36% |
| Oct 31, 2024 | 85.96 | 85.96 | 85.96 | 85.96 | 85.43 | -0.68% |
| Oct 30, 2024 | 86.55 | 86.55 | 86.55 | 86.55 | 86.02 | 0.15% |
| Oct 29, 2024 | 86.42 | 86.42 | 86.42 | 86.42 | 85.89 | -0.72% |
| Oct 28, 2024 | 87.05 | 87.05 | 87.05 | 87.05 | 86.52 | 0.78% |
| Oct 25, 2024 | 86.38 | 86.38 | 86.38 | 86.38 | 85.85 | -0.62% |
| Oct 24, 2024 | 86.92 | 86.92 | 86.92 | 86.92 | 86.39 | -0.17% |
| Oct 23, 2024 | 87.07 | 87.07 | 87.07 | 87.07 | 86.54 | 0.02% |
| Oct 22, 2024 | 87.05 | 87.05 | 87.05 | 87.05 | 86.52 | -0.62% |
| Oct 21, 2024 | 87.59 | 87.59 | 87.59 | 87.59 | 87.05 | -0.88% |
| Oct 18, 2024 | 88.37 | 88.37 | 88.37 | 88.37 | 87.83 | 0.31% |
| Oct 17, 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 87.56 | -0.02% |
| Oct 16, 2024 | 88.12 | 88.12 | 88.12 | 88.12 | 87.58 | 0.86% |
| Oct 15, 2024 | 87.37 | 87.37 | 87.37 | 87.37 | 86.84 | -0.06% |
| Oct 14, 2024 | 87.42 | 87.42 | 87.42 | 87.42 | 86.89 | 0.78% |
| Oct 11, 2024 | 86.74 | 86.74 | 86.74 | 86.74 | 86.21 | 1.00% |
| Oct 10, 2024 | 85.88 | 85.88 | 85.88 | 85.88 | 85.35 | -0.50% |
| Oct 9, 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 85.78 | 0.57% |
| Oct 8, 2024 | 85.82 | 85.82 | 85.82 | 85.82 | 85.30 | 0.09% |
| Oct 7, 2024 | 85.74 | 85.74 | 85.74 | 85.74 | 85.22 | -0.95% |
| Oct 4, 2024 | 86.56 | 86.56 | 86.56 | 86.56 | 86.03 | 0.73% |
| Oct 3, 2024 | 85.93 | 85.93 | 85.93 | 85.93 | 85.40 | -0.53% |
| Oct 2, 2024 | 86.39 | 86.39 | 86.39 | 86.39 | 85.86 | -0.18% |
| Oct 1, 2024 | 86.55 | 86.55 | 86.55 | 86.55 | 86.02 | -0.38% |
| Sep 30, 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 86.35 | 0.25% |
| Sep 27, 2024 | 86.66 | 86.66 | 86.66 | 86.66 | 86.13 | 0.39% |
| Sep 26, 2024 | 86.32 | 86.32 | 86.32 | 86.32 | 85.79 | 0.21% |
| Sep 25, 2024 | 86.14 | 86.14 | 86.14 | 86.14 | 85.20 | -0.70% |
| Sep 24, 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 85.81 | 0.08% |
| Sep 23, 2024 | 86.68 | 86.68 | 86.68 | 86.68 | 85.74 | 0.59% |
| Sep 20, 2024 | 86.17 | 86.17 | 86.17 | 86.17 | 85.23 | -0.43% |
| Sep 19, 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 85.60 | 0.97% |
| Sep 18, 2024 | 85.71 | 85.71 | 85.71 | 85.71 | 84.78 | -0.30% |
| Sep 17, 2024 | 85.97 | 85.97 | 85.97 | 85.97 | 85.04 | 0.32% |
| Sep 16, 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 84.77 | 0.79% |
| Sep 13, 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 84.11 | 1.08% |
| Sep 12, 2024 | 84.12 | 84.12 | 84.12 | 84.12 | 83.21 | 0.78% |
| Sep 11, 2024 | 83.47 | 83.47 | 83.47 | 83.47 | 82.56 | -0.13% |
| Sep 10, 2024 | 83.58 | 83.58 | 83.58 | 83.58 | 82.67 | 0.01% |
| Sep 9, 2024 | 83.57 | 83.57 | 83.57 | 83.57 | 82.66 | 0.91% |
| Sep 6, 2024 | 82.82 | 82.82 | 82.82 | 82.82 | 81.92 | -0.97% |
| Sep 5, 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 82.72 | -0.62% |
| Sep 4, 2024 | 84.15 | 84.15 | 84.15 | 84.15 | 83.24 | -0.24% |
| Sep 3, 2024 | 84.35 | 84.35 | 84.35 | 84.35 | 83.43 | -0.93% |
| Aug 30, 2024 | 85.14 | 85.14 | 85.14 | 85.14 | 84.22 | 0.95% |
| Aug 29, 2024 | 84.34 | 84.34 | 84.34 | 84.34 | 83.42 | 0.19% |
| Aug 28, 2024 | 84.18 | 84.18 | 84.18 | 84.18 | 83.27 | -0.12% |
| Aug 27, 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 83.36 | -0.14% |
| Aug 26, 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 83.48 | 0.12% |
| Aug 23, 2024 | 84.30 | 84.30 | 84.30 | 84.30 | 83.38 | 1.22% |
| Aug 22, 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 82.38 | 0.04% |
| Aug 21, 2024 | 83.25 | 83.25 | 83.25 | 83.25 | 82.35 | 0.90% |
| Aug 20, 2024 | 82.51 | 82.51 | 82.51 | 82.51 | 81.61 | -0.41% |
| Aug 19, 2024 | 82.85 | 82.85 | 82.85 | 82.85 | 81.95 | 0.74% |
| Aug 16, 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 81.35 | 0.35% |
| Aug 15, 2024 | 81.95 | 81.95 | 81.95 | 81.95 | 81.06 | 1.05% |
| Aug 14, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 80.22 | 0.41% |
| Aug 13, 2024 | 80.77 | 80.77 | 80.77 | 80.77 | 79.89 | 0.92% |
| Aug 12, 2024 | 80.03 | 80.03 | 80.03 | 80.03 | 79.16 | -0.50% |
| Aug 9, 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 79.56 | 0.16% |
| Aug 8, 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 79.43 | 1.50% |
| Aug 7, 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 78.25 | -0.60% |
| Aug 6, 2024 | 79.59 | 79.59 | 79.59 | 79.59 | 78.73 | 1.08% |
| Aug 5, 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 77.88 | -2.39% |