Vanguard Mid-Cap Value Index Fund Admiral Shares (VMVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
88.16
+0.51 (0.58%)
Jul 24, 2025, 8:09 AM EDT
VMVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 24, 2025 | 88.16 | 88.16 | 88.16 | 88.16 | - | - |
| 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% |
| Jun 20, 2025 | 84.01 | 84.01 | 84.01 | 84.01 | 83.57 | 0.27% |
| Jun 18, 2025 | 83.78 | 83.78 | 83.78 | 83.78 | 83.34 | 0.10% |
| Jun 17, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 83.26 | -0.77% |
| Jun 16, 2025 | 84.35 | 84.35 | 84.35 | 84.35 | 83.91 | 0.75% |
| Jun 13, 2025 | 83.72 | 83.72 | 83.72 | 83.72 | 83.28 | -1.16% |
| Jun 12, 2025 | 84.70 | 84.70 | 84.70 | 84.70 | 84.26 | 0.49% |
| Jun 11, 2025 | 84.29 | 84.29 | 84.29 | 84.29 | 83.85 | -0.34% |
| Jun 10, 2025 | 84.58 | 84.58 | 84.58 | 84.58 | 84.14 | 0.52% |
| Jun 9, 2025 | 84.14 | 84.14 | 84.14 | 84.14 | 83.70 | -0.08% |
| Jun 6, 2025 | 84.21 | 84.21 | 84.21 | 84.21 | 83.77 | 0.73% |
| Jun 5, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 83.16 | -0.23% |
| Jun 4, 2025 | 83.79 | 83.79 | 83.79 | 83.79 | 83.35 | -0.51% |
| Jun 3, 2025 | 84.22 | 84.22 | 84.22 | 84.22 | 83.78 | 0.75% |
| Jun 2, 2025 | 83.59 | 83.59 | 83.59 | 83.59 | 83.15 | -0.04% |
| May 30, 2025 | 83.62 | 83.62 | 83.62 | 83.62 | 83.18 | 0.12% |
| May 29, 2025 | 83.52 | 83.52 | 83.52 | 83.52 | 83.08 | 0.52% |
| May 28, 2025 | 83.09 | 83.09 | 83.09 | 83.09 | 82.66 | -1.05% |
| May 27, 2025 | 83.97 | 83.97 | 83.97 | 83.97 | 83.53 | 1.65% |
| May 23, 2025 | 82.61 | 82.61 | 82.61 | 82.61 | 82.18 | -0.16% |
| May 22, 2025 | 82.74 | 82.74 | 82.74 | 82.74 | 82.31 | -0.42% |
| May 21, 2025 | 83.09 | 83.09 | 83.09 | 83.09 | 82.66 | -2.02% |
| May 20, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.36 | -0.29% |
| May 19, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | 84.61 | -0.01% |
| May 16, 2025 | 85.06 | 85.06 | 85.06 | 85.06 | 84.62 | 1.06% |
| May 15, 2025 | 84.17 | 84.17 | 84.17 | 84.17 | 83.73 | 1.21% |
| May 14, 2025 | 83.16 | 83.16 | 83.16 | 83.16 | 82.73 | -0.82% |
| May 13, 2025 | 83.85 | 83.85 | 83.85 | 83.85 | 83.41 | -0.18% |