Vanguard Mid-Cap Index Fund Institutional Shares - VMCIX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
July 11, 2025	77.22	77.22	77.22	77.22	77.22
July 10, 2025	77.72	77.72	77.72	77.72	77.72
July 09, 2025	77.49	77.49	77.49	77.49	77.49
July 08, 2025	77.16	77.16	77.16	77.16	77.16
July 07, 2025	77.2	77.2	77.2	77.2	77.2
July 03, 2025	77.67	77.67	77.67	77.67	77.67
July 02, 2025	77.21	77.21	77.21	77.21	77.21
July 01, 2025	76.99	76.99	76.99	76.99	76.99
June 30, 2025	76.61	76.61	76.61	76.61	76.61
June 27, 2025	76.35	76.35	76.35	76.35	76.35
June 26, 2025	76	76	76	76	76
June 25, 2025	75.44	75.44	75.44	75.44	75.44
June 24, 2025	75.27	75.27	75.27	75.27	75.27
June 23, 2025	75.27	75.27	75.27	75.27	75.27
June 20, 2025	74.63	74.63	74.63	74.63	74.63
June 18, 2025	74.46	74.46	74.46	74.46	74.46
June 17, 2025	74.29	74.29	74.29	74.29	74.29
June 16, 2025	74.87	74.87	74.87	74.87	74.87
June 13, 2025	74.17	74.17	74.17	74.17	74.17
June 12, 2025	75.03	75.03	75.03	75.03	75.03
June 11, 2025	74.8	74.8	74.8	74.8	74.8
June 10, 2025	74.99	74.99	74.99	74.99	74.99
June 09, 2025	74.82	74.82	74.82	74.82	74.82
June 06, 2025	74.98	74.98	74.98	74.98	74.98
June 05, 2025	74.44	74.44	74.44	74.44	74.44
June 04, 2025	74.52	74.52	74.52	74.52	74.52
June 03, 2025	74.74	74.74	74.74	74.74	74.74
June 02, 2025	74.09	74.09	74.09	74.09	74.09
May 30, 2025	73.94	73.94	73.94	73.94	73.94
May 29, 2025	73.77	73.77	73.77	73.77	73.77
May 28, 2025	73.53	73.53	73.53	73.53	73.53
May 27, 2025	74.15	74.15	74.15	74.15	74.15
May 23, 2025	72.91	72.91	72.91	72.91	72.91
May 22, 2025	73.13	73.13	73.13	73.13	73.13
May 21, 2025	73.23	73.23	73.23	73.23	73.23
May 20, 2025	74.78	74.78	74.78	74.78	74.78
May 19, 2025	75.07	75.07	75.07	75.07	75.07
May 16, 2025	75.01	75.01	75.01	75.01	75.01
May 15, 2025	74.2	74.2	74.2	74.2	74.2
May 14, 2025	73.63	73.63	73.63	73.63	73.63
May 13, 2025	73.98	73.98	73.98	73.98	73.98
May 12, 2025	73.64	73.64	73.64	73.64	73.64
May 09, 2025	71.85	71.85	71.85	71.85	71.85
May 08, 2025	71.81	71.81	71.81	71.81	71.81
May 07, 2025	71.19	71.19	71.19	71.19	71.19
May 06, 2025	70.8	70.8	70.8	70.8	70.8
May 05, 2025	71.23	71.23	71.23	71.23	71.23
May 02, 2025	71.38	71.38	71.38	71.38	71.38
May 01, 2025	70.24	70.24	70.24	70.24	70.24
April 30, 2025	70.09	70.09	70.09	70.09	70.09
April 29, 2025	70.04	70.04	70.04	70.04	70.04
April 28, 2025	69.65	69.65	69.65	69.65	69.65
April 25, 2025	69.41	69.41	69.41	69.41	69.41
April 24, 2025	69.51	69.51	69.51	69.51	69.51
April 23, 2025	68.23	68.23	68.23	68.23	68.23
April 22, 2025	67.47	67.47	67.47	67.47	67.47
April 21, 2025	65.69	65.69	65.69	65.69	65.69
April 17, 2025	67.21	67.21	67.21	67.21	67.21
April 16, 2025	66.67	66.67	66.67	66.67	66.67
April 15, 2025	67.42	67.42	67.42	67.42	67.42

Vanguard Mid-Cap Index Fund Institutional Shares (VMCIX) NASDAQ