Vanguard Mid-Cap Value Index Investor (VMVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.02
+0.25 (0.32%)
At close: Jul 7, 2026
VMVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2026 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | 0.32% |
| Jul 6, 2026 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | -0.06% |
| Jul 2, 2026 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | 0.99% |
| Jul 1, 2026 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | 0.30% |
| Jun 30, 2026 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | -0.55% |
| Jun 29, 2026 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | -0.19% |
| Jun 26, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 0.12% |
| Jun 25, 2026 | 78.64 | 78.64 | 78.64 | 78.64 | 78.31 | 0.82% |
| Jun 24, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.67 | 0.49% |
| Jun 23, 2026 | 77.62 | 77.62 | 77.62 | 77.62 | 77.29 | 0.13% |
| Jun 22, 2026 | 77.52 | 77.52 | 77.52 | 77.52 | 77.19 | 0.53% |
| Jun 18, 2026 | 77.11 | 77.11 | 77.11 | 77.11 | 76.78 | 0.05% |
| Jun 17, 2026 | 77.07 | 77.07 | 77.07 | 77.07 | 76.74 | -1.72% |
| Jun 16, 2026 | 78.42 | 78.42 | 78.42 | 78.42 | 78.09 | 0.01% |
| Jun 15, 2026 | 78.41 | 78.41 | 78.41 | 78.41 | 78.08 | 0.06% |
| Jun 12, 2026 | 78.36 | 78.36 | 78.36 | 78.36 | 78.03 | 1.08% |
| Jun 11, 2026 | 77.52 | 77.52 | 77.52 | 77.52 | 77.19 | 1.24% |
| Jun 10, 2026 | 76.57 | 76.57 | 76.57 | 76.57 | 76.25 | -1.03% |
| Jun 9, 2026 | 77.37 | 77.37 | 77.37 | 77.37 | 77.04 | 0.82% |
| Jun 8, 2026 | 76.74 | 76.74 | 76.74 | 76.74 | 76.41 | -0.25% |
| Jun 5, 2026 | 76.93 | 76.93 | 76.93 | 76.93 | 76.60 | -0.86% |
| Jun 4, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.27 | 0.92% |
| Jun 3, 2026 | 76.89 | 76.89 | 76.89 | 76.89 | 76.56 | -0.18% |
| Jun 2, 2026 | 77.03 | 77.03 | 77.03 | 77.03 | 76.70 | 0.85% |
| Jun 1, 2026 | 76.38 | 76.38 | 76.38 | 76.38 | 76.06 | -0.21% |
| May 29, 2026 | 76.54 | 76.54 | 76.54 | 76.54 | 76.22 | -0.12% |
| May 28, 2026 | 76.63 | 76.63 | 76.63 | 76.63 | 76.30 | -0.08% |
| May 27, 2026 | 76.69 | 76.69 | 76.69 | 76.69 | 76.36 | -0.10% |
| May 26, 2026 | 76.77 | 76.77 | 76.77 | 76.77 | 76.44 | 0.29% |
| May 22, 2026 | 76.55 | 76.55 | 76.55 | 76.55 | 76.23 | 0.95% |
| May 21, 2026 | 75.83 | 75.83 | 75.83 | 75.83 | 75.51 | 0.03% |
| May 20, 2026 | 75.81 | 75.81 | 75.81 | 75.81 | 75.49 | 0.76% |
| May 19, 2026 | 75.24 | 75.24 | 75.24 | 75.24 | 74.92 | -0.36% |
| May 18, 2026 | 75.51 | 75.51 | 75.51 | 75.51 | 75.19 | 0.59% |
| May 15, 2026 | 75.07 | 75.07 | 75.07 | 75.07 | 74.75 | -1.16% |
| May 14, 2026 | 75.95 | 75.95 | 75.95 | 75.95 | 75.63 | 0.50% |
| May 13, 2026 | 75.57 | 75.57 | 75.57 | 75.57 | 75.25 | -0.36% |
| May 12, 2026 | 75.84 | 75.84 | 75.84 | 75.84 | 75.52 | 0.20% |
| May 11, 2026 | 75.69 | 75.69 | 75.69 | 75.69 | 75.37 | 0.26% |
| May 8, 2026 | 75.49 | 75.49 | 75.49 | 75.49 | 75.17 | 0.12% |
| May 7, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.08 | -1.23% |
| May 6, 2026 | 76.34 | 76.34 | 76.34 | 76.34 | 76.02 | 0.07% |
| May 5, 2026 | 76.29 | 76.29 | 76.29 | 76.29 | 75.97 | 0.54% |
| May 4, 2026 | 75.88 | 75.88 | 75.88 | 75.88 | 75.56 | -0.51% |
| May 1, 2026 | 76.27 | 76.27 | 76.27 | 76.27 | 75.95 | -0.50% |
| Apr 30, 2026 | 76.65 | 76.65 | 76.65 | 76.65 | 76.32 | 1.51% |
| Apr 29, 2026 | 75.51 | 75.51 | 75.51 | 75.51 | 75.19 | -0.19% |
| Apr 28, 2026 | 75.65 | 75.65 | 75.65 | 75.65 | 75.33 | -0.13% |
| Apr 27, 2026 | 75.75 | 75.75 | 75.75 | 75.75 | 75.43 | -0.15% |
| Apr 24, 2026 | 75.86 | 75.86 | 75.86 | 75.86 | 75.54 | -0.35% |