Vanguard Mid-Cap Value Index Fund Admiral Shares (VMVAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
79.99
-0.43 (-0.53%)
Apr 25, 2025, 8:04 PM EDT
VMVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 79.99 | 79.99 | 79.99 | 79.99 | - | -0.53% |
| Apr 24, 2025 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | 1.36% |
| Apr 23, 2025 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | 0.53% |
| Apr 22, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | 2.49% |
| Apr 21, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.84% |
| Apr 17, 2025 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | 0.99% |
| Apr 16, 2025 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | -1.01% |
| Apr 15, 2025 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | -0.36% |
| Apr 14, 2025 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | 1.36% |
| Apr 11, 2025 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | 1.61% |
| Apr 10, 2025 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | -2.75% |
| Apr 9, 2025 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | 6.92% |
| Apr 8, 2025 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | -1.55% |
| Apr 7, 2025 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | -1.14% |
| Apr 4, 2025 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | -5.81% |
| Apr 3, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -4.47% |
| Apr 2, 2025 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | 0.85% |
| Apr 1, 2025 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | 0.08% |
| Mar 31, 2025 | 83.17 | 83.17 | 83.17 | 83.17 | 83.17 | 0.93% |
| Mar 28, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | -1.22% |
| Mar 27, 2025 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | -1.01% |
| Mar 26, 2025 | 84.27 | 84.27 | 84.27 | 84.27 | 83.72 | 0.11% |
| Mar 25, 2025 | 84.18 | 84.18 | 84.18 | 84.18 | 83.63 | -0.36% |
| Mar 24, 2025 | 84.48 | 84.48 | 84.48 | 84.48 | 83.93 | 1.47% |
| Mar 21, 2025 | 83.26 | 83.26 | 83.26 | 83.26 | 82.72 | -0.63% |
| Mar 20, 2025 | 83.79 | 83.79 | 83.79 | 83.79 | 83.25 | -0.26% |
| Mar 19, 2025 | 84.01 | 84.01 | 84.01 | 84.01 | 83.46 | 0.62% |
| Mar 18, 2025 | 83.49 | 83.49 | 83.49 | 83.49 | 82.95 | -0.36% |
| Mar 17, 2025 | 83.79 | 83.79 | 83.79 | 83.79 | 83.25 | 1.29% |
| Mar 14, 2025 | 82.72 | 82.72 | 82.72 | 82.72 | 82.18 | 1.93% |
| Mar 13, 2025 | 81.15 | 81.15 | 81.15 | 81.15 | 80.62 | -0.67% |
| Mar 12, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.17 | -0.63% |
| Mar 11, 2025 | 82.22 | 82.22 | 82.22 | 82.22 | 81.69 | -1.27% |
| Mar 10, 2025 | 83.28 | 83.28 | 83.28 | 83.28 | 82.74 | -1.12% |
| Mar 7, 2025 | 84.22 | 84.22 | 84.22 | 84.22 | 83.67 | 0.81% |
| Mar 6, 2025 | 83.54 | 83.54 | 83.54 | 83.54 | 83.00 | -0.84% |
| Mar 5, 2025 | 84.25 | 84.25 | 84.25 | 84.25 | 83.70 | 0.81% |
| Mar 4, 2025 | 83.57 | 83.57 | 83.57 | 83.57 | 83.03 | -2.01% |
| Mar 3, 2025 | 85.28 | 85.28 | 85.28 | 85.28 | 84.73 | -0.81% |
| Feb 28, 2025 | 85.98 | 85.98 | 85.98 | 85.98 | 85.42 | 1.24% |
| Feb 27, 2025 | 84.93 | 84.93 | 84.93 | 84.93 | 84.38 | -0.49% |
| Feb 26, 2025 | 85.35 | 85.35 | 85.35 | 85.35 | 84.80 | -0.50% |
| Feb 25, 2025 | 85.78 | 85.78 | 85.78 | 85.78 | 85.22 | 0.27% |
| Feb 24, 2025 | 85.55 | 85.55 | 85.55 | 85.55 | 84.99 | 0.18% |
| Feb 21, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 84.85 | -1.12% |
| Feb 20, 2025 | 86.37 | 86.37 | 86.37 | 86.37 | 85.81 | -0.10% |
| Feb 19, 2025 | 86.46 | 86.46 | 86.46 | 86.46 | 85.90 | 0.37% |
| Feb 18, 2025 | 86.14 | 86.14 | 86.14 | 86.14 | 85.58 | 0.75% |
| Feb 14, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 84.94 | -0.02% |
| Feb 13, 2025 | 85.52 | 85.52 | 85.52 | 85.52 | 84.96 | 0.87% |