Vanguard Mid-Cap Value Index Investor (VMVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
68.29
-0.39 (-0.57%)
Sep 12, 2025, 4:00 PM EDT
VMVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | 0.12% |
| Sep 16, 2025 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | -0.21% |
| Sep 15, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -0.57% |
| Sep 12, 2025 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | -0.57% |
| Sep 11, 2025 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | 1.48% |
| Sep 10, 2025 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | 0.10% |
| Sep 9, 2025 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | -0.35% |
| Sep 8, 2025 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | -0.24% |
| Sep 5, 2025 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | 0.10% |
| Sep 4, 2025 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | 0.73% |
| Sep 3, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | -0.22% |
| Sep 2, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -0.65% |
| Aug 29, 2025 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | 0.06% |
| Aug 28, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.29% |
| Aug 27, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 0.40% |
| Aug 26, 2025 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | -0.01% |
| Aug 25, 2025 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | -0.76% |
| Aug 22, 2025 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | 1.97% |
| Aug 21, 2025 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | -0.34% |
| Aug 20, 2025 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | 0.12% |
| Aug 19, 2025 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | 0.75% |
| Aug 18, 2025 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | -0.22% |
| Aug 15, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | -0.37% |
| Aug 14, 2025 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | -0.58% |
| Aug 13, 2025 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | 1.38% |
| Aug 12, 2025 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | 1.28% |
| Aug 11, 2025 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | -0.41% |
| Aug 8, 2025 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | 0.30% |
| Aug 7, 2025 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | 0.18% |
| Aug 6, 2025 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | -0.32% |
| Aug 5, 2025 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | -0.05% |
| Aug 4, 2025 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | 1.09% |
| Aug 1, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -0.85% |
| Jul 31, 2025 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | -0.35% |
| Jul 30, 2025 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | -0.87% |
| Jul 29, 2025 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | -0.06% |
| Jul 28, 2025 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | -0.67% |
| Jul 25, 2025 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | 0.66% |
| Jul 24, 2025 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | -0.43% |
| Jul 23, 2025 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | 0.59% |
| Jul 22, 2025 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | 1.65% |
| Jul 21, 2025 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | -0.46% |
| Jul 18, 2025 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | 0.26% |
| Jul 17, 2025 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | 0.78% |
| Jul 16, 2025 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | 0.48% |
| Jul 15, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | -1.56% |
| Jul 14, 2025 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | 0.09% |
| Jul 11, 2025 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | -0.65% |
| Jul 10, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | 0.82% |
| Jul 9, 2025 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | 0.27% |