Vanguard Mid-Cap Value Index Investor (VMVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
70.65
+0.04 (0.06%)
At close: Dec 26, 2025
VMVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2025 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | 0.06% |
| Dec 24, 2025 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | 0.36% |
| Dec 23, 2025 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | -0.16% |
| Dec 22, 2025 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | 0.26% |
| Dec 19, 2025 | 69.94 | 69.94 | 69.94 | 70.29 | 69.94 | 0.19% |
| Dec 18, 2025 | 69.81 | 69.81 | 69.81 | 70.16 | 69.81 | -0.04% |
| Dec 17, 2025 | 69.84 | 69.84 | 69.84 | 70.19 | 69.84 | -0.13% |
| Dec 16, 2025 | 69.93 | 69.93 | 69.93 | 70.28 | 69.93 | -0.96% |
| Dec 15, 2025 | 70.61 | 70.61 | 70.61 | 70.96 | 70.61 | 0.20% |
| Dec 12, 2025 | 70.47 | 70.47 | 70.47 | 70.82 | 70.47 | -0.67% |
| Dec 11, 2025 | 70.95 | 70.95 | 70.95 | 71.30 | 70.95 | 0.88% |
| Dec 10, 2025 | 70.33 | 70.33 | 70.33 | 70.68 | 70.33 | 1.54% |
| Dec 9, 2025 | 69.27 | 69.27 | 69.27 | 69.61 | 69.27 | 0.09% |
| Dec 8, 2025 | 69.21 | 69.21 | 69.21 | 69.55 | 69.21 | -0.43% |
| Dec 5, 2025 | 69.51 | 69.51 | 69.51 | 69.85 | 69.51 | 0.09% |
| Dec 4, 2025 | 69.45 | 69.45 | 69.45 | 69.79 | 69.45 | 0.20% |
| Dec 3, 2025 | 69.31 | 69.31 | 69.31 | 69.65 | 69.31 | 0.71% |
| Dec 2, 2025 | 68.82 | 68.82 | 68.82 | 69.16 | 68.82 | -0.30% |
| Dec 1, 2025 | 69.03 | 69.03 | 69.03 | 69.37 | 69.03 | -0.67% |
| Nov 28, 2025 | 69.50 | 69.50 | 69.50 | 69.84 | 69.50 | 0.50% |
| Nov 26, 2025 | 69.15 | 69.15 | 69.15 | 69.49 | 69.15 | 0.84% |
| Nov 25, 2025 | 68.57 | 68.57 | 68.57 | 68.91 | 68.57 | 1.31% |
| Nov 24, 2025 | 67.69 | 67.69 | 67.69 | 68.02 | 67.68 | 0.41% |
| Nov 21, 2025 | 67.41 | 67.41 | 67.41 | 67.74 | 67.41 | 1.90% |
| Nov 20, 2025 | 66.15 | 66.15 | 66.15 | 66.48 | 66.15 | -1.01% |
| Nov 19, 2025 | 66.83 | 66.83 | 66.83 | 67.16 | 66.83 | -0.59% |
| Nov 18, 2025 | 67.23 | 67.23 | 67.23 | 67.56 | 67.23 | 0.19% |
| Nov 17, 2025 | 67.10 | 67.10 | 67.10 | 67.43 | 67.10 | -1.43% |
| Nov 14, 2025 | 68.07 | 68.07 | 68.07 | 68.41 | 68.07 | -0.12% |
| Nov 13, 2025 | 68.15 | 68.15 | 68.15 | 68.49 | 68.15 | -1.11% |
| Nov 12, 2025 | 68.92 | 68.92 | 68.92 | 69.26 | 68.92 | 0.25% |
| Nov 11, 2025 | 68.75 | 68.75 | 68.75 | 69.09 | 68.75 | 0.55% |
| Nov 10, 2025 | 68.37 | 68.37 | 68.37 | 68.71 | 68.37 | 0.60% |
| Nov 7, 2025 | 67.96 | 67.96 | 67.96 | 68.30 | 67.96 | 1.01% |
| Nov 6, 2025 | 67.29 | 67.29 | 67.29 | 67.62 | 67.29 | -0.18% |
| Nov 5, 2025 | 67.41 | 67.41 | 67.41 | 67.74 | 67.41 | 0.61% |
| Nov 4, 2025 | 67.00 | 67.00 | 67.00 | 67.33 | 67.00 | -0.43% |
| Nov 3, 2025 | 67.29 | 67.29 | 67.29 | 67.62 | 67.29 | -0.34% |
| Oct 31, 2025 | 67.52 | 67.52 | 67.52 | 67.85 | 67.52 | 0.07% |
| Oct 30, 2025 | 67.47 | 67.47 | 67.47 | 67.80 | 67.47 | -0.10% |
| Oct 29, 2025 | 67.54 | 67.54 | 67.54 | 67.87 | 67.54 | -0.64% |
| Oct 28, 2025 | 67.97 | 67.97 | 67.97 | 68.31 | 67.97 | -1.00% |
| Oct 27, 2025 | 68.66 | 68.66 | 68.66 | 69.00 | 68.66 | 0.13% |
| Oct 24, 2025 | 68.57 | 68.57 | 68.57 | 68.91 | 68.57 | 0.19% |
| Oct 23, 2025 | 68.44 | 68.44 | 68.44 | 68.78 | 68.44 | 0.44% |
| Oct 22, 2025 | 68.14 | 68.14 | 68.14 | 68.48 | 68.14 | -0.26% |
| Oct 21, 2025 | 68.32 | 68.32 | 68.32 | 68.66 | 68.32 | 0.47% |
| Oct 20, 2025 | 68.00 | 68.00 | 68.00 | 68.34 | 68.00 | 1.02% |
| Oct 17, 2025 | 67.32 | 67.32 | 67.32 | 67.65 | 67.32 | 0.28% |
| Oct 16, 2025 | 67.13 | 67.13 | 67.13 | 67.46 | 67.13 | -1.23% |