Vanguard Mid-Cap Value Index Fund Investor Shares (VMVIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
64.01
+0.48 (0.76%)
Jun 3, 2025, 4:00 PM EDT
VMVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | -0.52% |
| Jun 3, 2025 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | 0.76% |
| Jun 2, 2025 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | -0.03% |
| May 30, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 0.13% |
| May 29, 2025 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | 0.51% |
| May 28, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | -1.03% |
| May 27, 2025 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | 1.62% |
| May 23, 2025 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | -0.16% |
| May 22, 2025 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | -0.41% |
| May 21, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | -2.02% |
| May 20, 2025 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | -0.29% |
| May 19, 2025 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | -0.02% |
| May 16, 2025 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | 1.06% |
| May 15, 2025 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | 1.22% |
| May 14, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -0.83% |
| May 13, 2025 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | -0.17% |
| May 12, 2025 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | 1.87% |
| May 9, 2025 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | 0.14% |
| May 8, 2025 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | 0.74% |
| May 7, 2025 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | 0.47% |
| May 6, 2025 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | -0.56% |
| May 5, 2025 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | -0.32% |
| May 2, 2025 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | 1.80% |
| May 1, 2025 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | -0.13% |
| Apr 30, 2025 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | 0.08% |
| Apr 29, 2025 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | 0.43% |
| Apr 28, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | 0.41% |
| Apr 25, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -0.54% |
| Apr 24, 2025 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | 1.38% |
| Apr 23, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 0.52% |
| Apr 22, 2025 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | 2.49% |
| Apr 21, 2025 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | -1.83% |
| Apr 17, 2025 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | 0.98% |
| Apr 16, 2025 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | -1.01% |
| Apr 15, 2025 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | -0.35% |
| Apr 14, 2025 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | 1.37% |
| Apr 11, 2025 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | 1.60% |
| Apr 10, 2025 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | -2.74% |
| Apr 9, 2025 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | 6.93% |
| Apr 8, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | -1.57% |
| Apr 7, 2025 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | -1.13% |
| Apr 4, 2025 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | -5.81% |
| Apr 3, 2025 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | -4.47% |
| Apr 2, 2025 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | 0.84% |
| Apr 1, 2025 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | 0.09% |
| Mar 31, 2025 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | 0.94% |
| Mar 28, 2025 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | -1.23% |
| Mar 27, 2025 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | -0.98% |
| Mar 26, 2025 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | 0.11% |
| Mar 25, 2025 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | -0.36% |