Skip to main content
logo
Vanguard Morningstar Mid-Cap Value Index Fund Admiral Shares (VMVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
103.56
-0.72 (-0.69%)
Sep 23, 2026, 4:00 PM EST

VMVAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Sep 23, 2026104.28104.28103.56103.56--0.69%
Sep 22, 2026104.28104.28104.28104.28104.28-0.37%
Sep 21, 2026104.67104.67104.67104.67104.67-0.07%
Sep 18, 2026104.74104.74104.74104.74104.74-0.58%
Sep 17, 2026105.35105.35105.35105.35105.350.81%
Sep 16, 2026104.50104.50104.50104.50104.50-1.02%
Sep 15, 2026105.58105.58105.58105.58105.58-0.39%
Sep 14, 2026105.99105.99105.99105.99105.99-0.41%
Sep 11, 2026106.43106.43106.43106.43106.430.78%
Sep 10, 2026105.61105.61105.61105.61105.61-0.65%
Sep 9, 2026106.30106.30106.30106.30106.30-0.75%
Sep 8, 2026107.10107.10107.10107.10107.10-0.81%
Sep 4, 2026107.97107.97107.97107.97107.97-0.39%
Sep 3, 2026108.39108.39108.39108.39108.390.94%
Sep 2, 2026107.38107.38107.38107.38107.380.72%
Sep 1, 2026106.61106.61106.61106.61106.61-0.34%
Aug 31, 2026106.97106.97106.97106.97106.97-0.62%
Aug 28, 2026107.64107.64107.64107.64107.64-0.27%
Aug 27, 2026107.93107.93107.93107.93107.93-0.55%
Aug 26, 2026108.53108.53108.53108.53108.530.37%
Aug 25, 2026108.13108.13108.13108.13108.13-0.37%
Aug 24, 2026108.53108.53108.53108.53108.530.42%
Aug 21, 2026108.08108.08108.08108.08108.080.40%
Aug 20, 2026107.65107.65107.65107.65107.65-0.54%
Aug 19, 2026108.23108.23108.23108.23108.230.01%
Aug 18, 2026108.22108.22108.22108.22108.22-0.38%
Aug 17, 2026108.63108.63108.63108.63108.63-0.60%
Aug 14, 2026109.29109.29109.29109.29109.290.37%
Aug 13, 2026108.89108.89108.89108.89108.890.64%
Aug 12, 2026108.20108.20108.20108.20108.200.13%
Aug 11, 2026108.06108.06108.06108.06108.060.44%
Aug 10, 2026107.59107.59107.59107.59107.590.27%
Aug 7, 2026107.30107.30107.30107.30107.300.21%
Aug 6, 2026107.07107.07107.07107.07107.07-0.07%
Aug 5, 2026107.15107.15107.15107.15107.15-0.24%
Aug 4, 2026107.41107.41107.41107.41107.410.89%
Aug 3, 2026106.46106.46106.46106.46106.460.41%
Jul 31, 2026106.03106.03106.03106.03106.03-0.27%
Jul 30, 2026106.32106.32106.32106.32106.32-0.33%
Jul 29, 2026106.67106.67106.67106.67106.67-0.74%
Jul 28, 2026107.47107.47107.47107.47107.470.95%
Jul 27, 2026106.46106.46106.46106.46106.460.36%
Jul 24, 2026106.08106.08106.08106.08106.081.15%
Jul 23, 2026104.87104.87104.87104.87104.87-0.14%
Jul 22, 2026105.02105.02105.02105.02105.020.39%
Jul 21, 2026104.61104.61104.61104.61104.610.19%
Jul 20, 2026104.41104.41104.41104.41104.41-0.62%
Jul 17, 2026105.06105.06105.06105.06105.06-0.31%
Jul 16, 2026105.39105.39105.39105.39105.391.19%
Jul 15, 2026104.15104.15104.15104.15104.15-0.34%