Skip to main content
logo
Vanguard Morningstar Mid-Cap Value Index Fund Admiral Shares (VMVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
105.36
-0.27 (-0.26%)
Oct 15, 2026, 8:10 AM EST

VMVAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 15, 2026105.36105.36105.36105.36105.36-
Oct 14, 2026105.36105.36105.36105.36105.36-0.26%
Oct 13, 2026105.63105.63105.63105.63105.630.35%
Oct 12, 2026105.26105.26105.26105.26105.260.47%
Oct 9, 2026104.77104.77104.77104.77104.770.43%
Oct 8, 2026104.32104.32104.32104.32104.321.17%
Oct 7, 2026103.11103.11103.11103.11103.11-0.84%
Oct 6, 2026103.98103.98103.98103.98103.980.60%
Oct 5, 2026103.36103.36103.36103.36103.360.80%
Oct 2, 2026102.54102.54102.54102.54102.540.30%
Oct 1, 2026102.23102.23102.23102.23102.230.92%
Sep 30, 2026101.30101.30101.30101.30101.30-0.74%
Sep 29, 2026102.06102.06102.06102.06102.06-0.27%
Sep 28, 2026102.34102.34102.34102.34102.34-0.64%
Sep 25, 2026103.53103.53103.53103.53103.000.34%
Sep 24, 2026103.18103.18103.18103.18102.65-0.37%
Sep 23, 2026103.56103.56103.56103.56103.03-0.69%
Sep 22, 2026104.28104.28104.28104.28103.74-0.37%
Sep 21, 2026104.67104.67104.67104.67104.13-0.07%
Sep 18, 2026104.74104.74104.74104.74104.20-0.58%
Sep 17, 2026105.35105.35105.35105.35104.810.81%
Sep 16, 2026104.50104.50104.50104.50103.96-1.02%
Sep 15, 2026105.58105.58105.58105.58105.04-0.39%
Sep 14, 2026105.99105.99105.99105.99105.44-0.41%
Sep 11, 2026106.43106.43106.43106.43105.880.78%
Sep 10, 2026105.61105.61105.61105.61105.07-0.65%
Sep 9, 2026106.30106.30106.30106.30105.75-0.75%
Sep 8, 2026107.10107.10107.10107.10106.55-0.81%
Sep 4, 2026107.97107.97107.97107.97107.41-0.39%
Sep 3, 2026108.39108.39108.39108.39107.830.94%
Sep 2, 2026107.38107.38107.38107.38106.830.72%
Sep 1, 2026106.61106.61106.61106.61106.06-0.34%
Aug 31, 2026106.97106.97106.97106.97106.42-0.62%
Aug 28, 2026107.64107.64107.64107.64107.09-0.27%
Aug 27, 2026107.93107.93107.93107.93107.37-0.55%
Aug 26, 2026108.53108.53108.53108.53107.970.37%
Aug 25, 2026108.13108.13108.13108.13107.57-0.37%
Aug 24, 2026108.53108.53108.53108.53107.970.42%
Aug 21, 2026108.08108.08108.08108.08107.520.40%
Aug 20, 2026107.65107.65107.65107.65107.10-0.54%
Aug 19, 2026108.23108.23108.23108.23107.670.01%
Aug 18, 2026108.22108.22108.22108.22107.66-0.38%
Aug 17, 2026108.63108.63108.63108.63108.07-0.60%
Aug 14, 2026109.29109.29109.29109.29108.730.37%
Aug 13, 2026108.89108.89108.89108.89108.330.64%
Aug 12, 2026108.20108.20108.20108.20107.640.13%
Aug 11, 2026108.06108.06108.06108.06107.500.44%
Aug 10, 2026107.59107.59107.59107.59107.040.27%
Aug 7, 2026107.30107.30107.30107.30106.750.21%
Aug 6, 2026107.07107.07107.07107.07106.52-0.08%