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

DateOpenHighLowCloseAdj. CloseChange
Jul 24, 202588.1688.1688.1688.16--
Jul 23, 202588.1688.1688.1688.1688.160.58%
Jul 22, 202587.6587.6587.6587.6587.651.66%
Jul 21, 202586.2286.2286.2286.2286.22-0.47%
Jul 18, 202586.6386.6386.6386.6386.630.28%
Jul 17, 202586.3986.3986.3986.3986.390.77%
Jul 16, 202585.7385.7385.7385.7385.730.48%
Jul 15, 202585.3285.3285.3285.3285.32-1.56%
Jul 14, 202586.6786.6786.6786.6786.670.08%
Jul 11, 202586.6086.6086.6086.6086.60-0.63%
Jul 10, 202587.1587.1587.1587.1587.150.82%
Jul 9, 202586.4486.4486.4486.4486.440.27%
Jul 8, 202586.2186.2186.2186.2186.210.30%
Jul 7, 202585.9585.9585.9585.9585.95-0.89%
Jul 3, 202586.7286.7286.7286.7286.720.23%
Jul 2, 202586.5286.5286.5286.5286.520.29%
Jul 1, 202586.2786.2786.2786.2786.271.26%
Jun 30, 202585.2085.2085.2085.2085.200.02%
Jun 27, 202585.1885.1885.1885.1884.740.22%
Jun 26, 202584.9984.9984.9984.9984.550.71%
Jun 25, 202584.3984.3984.3984.3983.95-0.95%
Jun 24, 202585.2085.2085.2085.2084.760.54%
Jun 23, 202584.7484.7484.7484.7484.300.87%
Jun 20, 202584.0184.0184.0184.0183.570.27%
Jun 18, 202583.7883.7883.7883.7883.340.10%
Jun 17, 202583.7083.7083.7083.7083.26-0.77%
Jun 16, 202584.3584.3584.3584.3583.910.75%
Jun 13, 202583.7283.7283.7283.7283.28-1.16%
Jun 12, 202584.7084.7084.7084.7084.260.49%
Jun 11, 202584.2984.2984.2984.2983.85-0.34%
Jun 10, 202584.5884.5884.5884.5884.140.52%
Jun 9, 202584.1484.1484.1484.1483.70-0.08%
Jun 6, 202584.2184.2184.2184.2183.770.73%
Jun 5, 202583.6083.6083.6083.6083.16-0.23%
Jun 4, 202583.7983.7983.7983.7983.35-0.51%
Jun 3, 202584.2284.2284.2284.2283.780.75%
Jun 2, 202583.5983.5983.5983.5983.15-0.04%
May 30, 202583.6283.6283.6283.6283.180.12%
May 29, 202583.5283.5283.5283.5283.080.52%
May 28, 202583.0983.0983.0983.0982.66-1.05%
May 27, 202583.9783.9783.9783.9783.531.65%
May 23, 202582.6182.6182.6182.6182.18-0.16%
May 22, 202582.7482.7482.7482.7482.31-0.42%
May 21, 202583.0983.0983.0983.0982.66-2.02%
May 20, 202584.8084.8084.8084.8084.36-0.29%
May 19, 202585.0585.0585.0585.0584.61-0.01%
May 16, 202585.0685.0685.0685.0684.621.06%
May 15, 202584.1784.1784.1784.1783.731.21%
May 14, 202583.1683.1683.1683.1682.73-0.82%
May 13, 202583.8583.8583.8583.8583.41-0.18%