Vanguard Mid-Cap Value Index Fund Investor Shares (VMVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
72.59
-0.32 (-0.44%)
At close: Mar 26, 2026
VMVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 26, 2026 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | -0.44% |
| Mar 25, 2026 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | 0.28% |
| Mar 24, 2026 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | 0.82% |
| Mar 23, 2026 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | 1.25% |
| Mar 20, 2026 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | -1.47% |
| Mar 19, 2026 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | 0.11% |
| Mar 18, 2026 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | -1.33% |
| Mar 17, 2026 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | 0.62% |
| Mar 16, 2026 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | 0.86% |
| Mar 13, 2026 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | 0.01% |
| Mar 12, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -1.34% |
| Mar 11, 2026 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | -0.26% |
| Mar 10, 2026 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | -0.69% |
| Mar 9, 2026 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | - |
| Mar 6, 2026 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | -1.13% |
| Mar 5, 2026 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | -1.20% |
| Mar 4, 2026 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | 0.28% |
| Mar 3, 2026 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | -1.54% |
| Mar 2, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.01% |
| Feb 27, 2026 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | -0.09% |
| Feb 26, 2026 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | 0.55% |
| Feb 25, 2026 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | -0.01% |
| Feb 24, 2026 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | 0.85% |
| Feb 23, 2026 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | -0.85% |
| Feb 20, 2026 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | 0.55% |
| Feb 19, 2026 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | -0.36% |
| Feb 18, 2026 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | 0.53% |
| Feb 17, 2026 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | -0.21% |
| Feb 13, 2026 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | 1.23% |
| Feb 12, 2026 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | -1.15% |
| Feb 11, 2026 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | 0.48% |
| Feb 10, 2026 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | 0.13% |
| Feb 9, 2026 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | 0.05% |
| Feb 6, 2026 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | 2.09% |
| Feb 5, 2026 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | -1.06% |
| Feb 4, 2026 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | 1.10% |
| Feb 3, 2026 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | 0.70% |
| Feb 2, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 0.52% |
| Jan 30, 2026 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | -0.52% |
| Jan 29, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 0.23% |
| Jan 28, 2026 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | -0.27% |
| Jan 27, 2026 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | 0.30% |
| Jan 26, 2026 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | 0.33% |
| Jan 23, 2026 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | -0.53% |
| Jan 22, 2026 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | 0.12% |
| Jan 21, 2026 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | 1.47% |
| Jan 20, 2026 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | -1.32% |
| Jan 16, 2026 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | -0.25% |
| Jan 15, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 0.47% |
| Jan 14, 2026 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | 0.69% |