Vanguard Mid-Cap Value Index Fund Investor Shares (VMVIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
62.38
+1.10 (1.80%)
May 2, 2025, 10:20 AM EDT
VMVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 24, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 1.47% |
| Mar 21, 2025 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | -0.63% |
| Mar 20, 2025 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | -0.27% |
| Mar 19, 2025 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | 0.61% |
| Mar 18, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | -0.35% |
| Mar 17, 2025 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | 1.29% |
| Mar 14, 2025 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | 1.93% |
| Mar 13, 2025 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | -0.68% |
| Mar 12, 2025 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | -0.62% |
| Mar 11, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -1.28% |
| Mar 10, 2025 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | -1.11% |
| Mar 7, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.82% |
| Mar 6, 2025 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | -0.84% |
| Mar 5, 2025 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | 0.80% |
| Mar 4, 2025 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | -2.01% |
| Mar 3, 2025 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | -0.81% |
| Feb 28, 2025 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | 1.24% |