Vanguard Mid-Cap Value Index Fund Investor Shares (VMVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.65
+1.14 (1.51%)
At close: Apr 30, 2026
VMVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | 1.51% |
| Apr 29, 2026 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | -0.19% |
| Apr 28, 2026 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | -0.13% |
| Apr 27, 2026 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | -0.15% |
| Apr 24, 2026 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | -0.35% |
| Apr 23, 2026 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | 0.69% |
| Apr 22, 2026 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | -0.24% |
| Apr 21, 2026 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | -0.32% |
| Apr 20, 2026 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | 0.28% |
| Apr 17, 2026 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | 0.99% |
| Apr 16, 2026 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | 0.51% |
| Apr 15, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -0.45% |
| Apr 14, 2026 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | 0.20% |
| Apr 13, 2026 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | 0.62% |
| Apr 10, 2026 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | -0.59% |
| Apr 9, 2026 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | 0.32% |
| Apr 8, 2026 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | 2.00% |
| Apr 7, 2026 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | -0.12% |
| Apr 6, 2026 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | 0.42% |
| Apr 2, 2026 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 0.34% |
| Apr 1, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 0.18% |
| Mar 31, 2026 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | 1.57% |
| Mar 30, 2026 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | -0.35% |
| Mar 27, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | -1.23% |
| Mar 26, 2026 | 72.59 | 72.59 | 72.59 | 72.59 | 72.22 | -0.44% |
| Mar 25, 2026 | 72.91 | 72.91 | 72.91 | 72.91 | 72.54 | 0.28% |
| Mar 24, 2026 | 72.71 | 72.71 | 72.71 | 72.71 | 72.34 | 0.82% |
| Mar 23, 2026 | 72.12 | 72.12 | 72.12 | 72.12 | 71.75 | 1.25% |
| Mar 20, 2026 | 71.23 | 71.23 | 71.23 | 71.23 | 70.87 | -1.47% |
| Mar 19, 2026 | 72.29 | 72.29 | 72.29 | 72.29 | 71.92 | 0.11% |
| Mar 18, 2026 | 72.21 | 72.21 | 72.21 | 72.21 | 71.84 | -1.33% |
| Mar 17, 2026 | 73.18 | 73.18 | 73.18 | 73.18 | 72.81 | 0.62% |
| Mar 16, 2026 | 72.73 | 72.73 | 72.73 | 72.73 | 72.36 | 0.86% |
| Mar 13, 2026 | 72.11 | 72.11 | 72.11 | 72.11 | 71.74 | 0.01% |
| Mar 12, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 71.73 | -1.34% |
| Mar 11, 2026 | 73.08 | 73.08 | 73.08 | 73.08 | 72.71 | -0.26% |
| Mar 10, 2026 | 73.27 | 73.27 | 73.27 | 73.27 | 72.90 | -0.69% |
| Mar 9, 2026 | 73.78 | 73.78 | 73.78 | 73.78 | 73.40 | - |
| Mar 6, 2026 | 73.78 | 73.78 | 73.78 | 73.78 | 73.40 | -1.13% |
| Mar 5, 2026 | 74.62 | 74.62 | 74.62 | 74.62 | 74.24 | -1.20% |
| Mar 4, 2026 | 75.53 | 75.53 | 75.53 | 75.53 | 75.14 | 0.28% |
| Mar 3, 2026 | 75.32 | 75.32 | 75.32 | 75.32 | 74.94 | -1.54% |
| Mar 2, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.11 | 0.01% |
| Feb 27, 2026 | 76.49 | 76.49 | 76.49 | 76.49 | 76.10 | -0.09% |
| Feb 26, 2026 | 76.56 | 76.56 | 76.56 | 76.56 | 76.17 | 0.55% |
| Feb 25, 2026 | 76.14 | 76.14 | 76.14 | 76.14 | 75.75 | -0.01% |
| Feb 24, 2026 | 76.15 | 76.15 | 76.15 | 76.15 | 75.76 | 0.85% |
| Feb 23, 2026 | 75.51 | 75.51 | 75.51 | 75.51 | 75.12 | -0.85% |
| Feb 20, 2026 | 76.16 | 76.16 | 76.16 | 76.16 | 75.77 | 0.55% |
| Feb 19, 2026 | 75.74 | 75.74 | 75.74 | 75.74 | 75.35 | -0.36% |