Vanguard Mid-Cap Value Index Fund Investor Shares (VMVIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
64.73
+0.15 (0.23%)
Jun 27, 2025, 4:00 PM EDT
VMVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 30, 2025 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | 0.05% |
| Jun 27, 2025 | 64.73 | 64.73 | 64.73 | 64.73 | 64.41 | 0.23% |
| Jun 26, 2025 | 64.58 | 64.58 | 64.58 | 64.58 | 64.26 | 0.70% |
| Jun 25, 2025 | 64.13 | 64.13 | 64.13 | 64.13 | 63.81 | -0.94% |
| Jun 24, 2025 | 64.74 | 64.74 | 64.74 | 64.74 | 64.42 | 0.53% |
| Jun 23, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.08 | 0.88% |
| Jun 20, 2025 | 63.84 | 63.84 | 63.84 | 63.84 | 63.53 | 0.27% |
| Jun 18, 2025 | 63.67 | 63.67 | 63.67 | 63.67 | 63.36 | 0.09% |
| Jun 17, 2025 | 63.61 | 63.61 | 63.61 | 63.61 | 63.30 | -0.76% |
| Jun 16, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 63.78 | 0.75% |
| Jun 13, 2025 | 63.62 | 63.62 | 63.62 | 63.62 | 63.31 | -1.17% |
| Jun 12, 2025 | 64.37 | 64.37 | 64.37 | 64.37 | 64.05 | 0.48% |
| Jun 11, 2025 | 64.06 | 64.06 | 64.06 | 64.06 | 63.74 | -0.34% |
| Jun 10, 2025 | 64.28 | 64.28 | 64.28 | 64.28 | 63.96 | 0.52% |
| Jun 9, 2025 | 63.95 | 63.95 | 63.95 | 63.95 | 63.64 | -0.08% |
| Jun 6, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.69 | 0.72% |
| Jun 5, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 63.23 | -0.22% |
| Jun 4, 2025 | 63.68 | 63.68 | 63.68 | 63.68 | 63.37 | -0.52% |
| Jun 3, 2025 | 64.01 | 64.01 | 64.01 | 64.01 | 63.70 | 0.76% |
| Jun 2, 2025 | 63.53 | 63.53 | 63.53 | 63.53 | 63.22 | -0.03% |
| May 30, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.24 | 0.13% |
| May 29, 2025 | 63.47 | 63.47 | 63.47 | 63.47 | 63.16 | 0.51% |
| May 28, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 62.84 | -1.03% |
| May 27, 2025 | 63.81 | 63.81 | 63.81 | 63.81 | 63.50 | 1.62% |
| May 23, 2025 | 62.79 | 62.79 | 62.79 | 62.79 | 62.48 | -0.16% |
| May 22, 2025 | 62.89 | 62.89 | 62.89 | 62.89 | 62.58 | -0.41% |
| May 21, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 62.84 | -2.02% |
| May 20, 2025 | 64.45 | 64.45 | 64.45 | 64.45 | 64.13 | -0.29% |
| May 19, 2025 | 64.64 | 64.64 | 64.64 | 64.64 | 64.32 | -0.02% |
| May 16, 2025 | 64.65 | 64.65 | 64.65 | 64.65 | 64.33 | 1.06% |
| May 15, 2025 | 63.97 | 63.97 | 63.97 | 63.97 | 63.66 | 1.22% |
| May 14, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 62.89 | -0.83% |
| May 13, 2025 | 63.73 | 63.73 | 63.73 | 63.73 | 63.42 | -0.17% |
| May 12, 2025 | 63.84 | 63.84 | 63.84 | 63.84 | 63.53 | 1.87% |
| May 9, 2025 | 62.67 | 62.67 | 62.67 | 62.67 | 62.36 | 0.14% |
| May 8, 2025 | 62.58 | 62.58 | 62.58 | 62.58 | 62.27 | 0.74% |
| May 7, 2025 | 62.12 | 62.12 | 62.12 | 62.12 | 61.81 | 0.47% |
| May 6, 2025 | 61.83 | 61.83 | 61.83 | 61.83 | 61.53 | -0.56% |
| May 5, 2025 | 62.18 | 62.18 | 62.18 | 62.18 | 61.87 | -0.32% |
| May 2, 2025 | 62.38 | 62.38 | 62.38 | 62.38 | 62.07 | 1.80% |
| May 1, 2025 | 61.28 | 61.28 | 61.28 | 61.28 | 60.98 | -0.13% |
| Apr 30, 2025 | 61.36 | 61.36 | 61.36 | 61.36 | 61.06 | 0.08% |
| Apr 29, 2025 | 61.31 | 61.31 | 61.31 | 61.31 | 61.01 | 0.43% |
| Apr 28, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 60.75 | 0.41% |
| Apr 25, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.50 | -0.54% |
| Apr 24, 2025 | 61.13 | 61.13 | 61.13 | 61.13 | 60.83 | 1.38% |
| Apr 23, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.00 | 0.52% |
| Apr 22, 2025 | 59.99 | 59.99 | 59.99 | 59.99 | 59.69 | 2.49% |
| Apr 21, 2025 | 58.53 | 58.53 | 58.53 | 58.53 | 58.24 | -1.83% |
| Apr 17, 2025 | 59.62 | 59.62 | 59.62 | 59.62 | 59.33 | 0.98% |