Vanguard Mid-Cap Value Index Fund Admiral Shares (VMVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
85.20
+0.47 (0.55%)
Jun 30, 2025, 4:00 PM EDT

VMVAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 30, 202585.2085.2085.2085.20-0.02%
Jun 27, 202585.1885.1885.1885.1885.180.22%
Jun 26, 202584.9984.9984.9984.9984.990.71%
Jun 25, 202584.3984.3984.3984.3984.39-0.95%
Jun 24, 202585.2085.2085.2085.2085.200.54%
Jun 23, 202584.7484.7484.7484.7484.740.87%
Jun 20, 202584.0184.0184.0184.0184.010.27%
Jun 18, 202583.7883.7883.7883.7883.780.10%
Jun 17, 202583.7083.7083.7083.7083.70-0.77%
Jun 16, 202584.3584.3584.3584.3584.350.75%
Jun 13, 202583.7283.7283.7283.7283.72-1.16%
Jun 12, 202584.7084.7084.7084.7084.700.49%
Jun 11, 202584.2984.2984.2984.2984.29-0.34%
Jun 10, 202584.5884.5884.5884.5884.580.52%
Jun 9, 202584.1484.1484.1484.1484.14-0.08%
Jun 6, 202584.2184.2184.2184.2184.210.73%
Jun 5, 202583.6083.6083.6083.6083.60-0.23%
Jun 4, 202583.7983.7983.7983.7983.79-0.51%
Jun 3, 202584.2284.2284.2284.2284.220.75%
Jun 2, 202583.5983.5983.5983.5983.59-0.04%
May 30, 202583.6283.6283.6283.6283.620.12%
May 29, 202583.5283.5283.5283.5283.520.52%
May 28, 202583.0983.0983.0983.0983.09-1.05%
May 27, 202583.9783.9783.9783.9783.971.65%
May 23, 202582.6182.6182.6182.6182.61-0.16%
May 22, 202582.7482.7482.7482.7482.74-0.42%
May 21, 202583.0983.0983.0983.0983.09-2.02%
May 20, 202584.8084.8084.8084.8084.80-0.29%
May 19, 202585.0585.0585.0585.0585.05-0.01%
May 16, 202585.0685.0685.0685.0685.061.06%
May 15, 202584.1784.1784.1784.1784.171.21%
May 14, 202583.1683.1683.1683.1683.16-0.82%
May 13, 202583.8583.8583.8583.8583.85-0.18%
May 12, 202584.0084.0084.0084.0084.001.88%
May 9, 202582.4582.4582.4582.4582.450.15%
May 8, 202582.3382.3382.3382.3382.330.73%
May 7, 202581.7381.7381.7381.7381.730.47%
May 6, 202581.3581.3581.3581.3581.35-0.56%
May 5, 202581.8181.8181.8181.8181.81-0.32%
May 2, 202582.0782.0782.0782.0782.071.80%
May 1, 202580.6280.6280.6280.6280.62-0.12%
Apr 30, 202580.7280.7280.7280.7280.720.07%
Apr 29, 202580.6680.6680.6680.6680.660.42%
Apr 28, 202580.3280.3280.3280.3280.320.41%
Apr 25, 202579.9979.9979.9979.9979.99-0.53%
Apr 24, 202580.4280.4280.4280.4280.421.36%
Apr 23, 202579.3479.3479.3479.3479.340.53%
Apr 22, 202578.9278.9278.9278.9278.922.49%
Apr 21, 202577.0077.0077.0077.0077.00-1.84%
Apr 17, 202578.4478.4478.4478.4478.440.99%