Vanguard Mid-Cap Index Fund Institutional Shares (VMCIX) NASDAQ
79.56
+0.34(+0.43%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
79.56
+0.34(+0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 25, 2026 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | 0 |
| March 24, 2026 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | 0 |
| March 23, 2026 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | 0 |
| March 20, 2026 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | 0 |
| March 19, 2026 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | 0 |
| March 18, 2026 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | 0 |
| March 17, 2026 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | 0 |
| March 16, 2026 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | 0 |
| March 13, 2026 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | 0 |
| March 12, 2026 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | 0 |
| March 11, 2026 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | 0 |
| March 10, 2026 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | 0 |
| March 09, 2026 | 81.5 | 81.5 | 81.5 | 81.5 | 81.5 | 0 |
| March 06, 2026 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | 0 |
| March 05, 2026 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | 0 |
| March 04, 2026 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | 0 |
| March 03, 2026 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | 0 |
| March 02, 2026 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | 0 |
| February 27, 2026 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | 0 |
| February 26, 2026 | 84 | 84 | 84 | 84 | 84 | 0 |
| February 25, 2026 | 83.34 | 83.34 | 83.34 | 83.34 | 83.34 | 0 |
| February 24, 2026 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | 0 |
| February 23, 2026 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | 0 |
| February 20, 2026 | 83.24 | 83.24 | 0 | 83.24 | 83.24 | 0 |
| February 19, 2026 | 82.9 | 82.9 | 0 | 82.9 | 82.9 | 0 |
| February 18, 2026 | 83.09 | 83.09 | 0 | 83.09 | 83.09 | 0 |
| February 17, 2026 | 82.58 | 82.58 | 0 | 82.58 | 82.58 | 0 |
| February 13, 2026 | 82.66 | 82.66 | 0 | 82.66 | 82.66 | 0 |
| February 12, 2026 | 81.62 | 81.62 | 0 | 81.62 | 81.62 | 0 |
| February 11, 2026 | 82.83 | 82.83 | 0 | 82.83 | 82.83 | 0 |
| February 10, 2026 | 82.67 | 82.67 | 0 | 82.67 | 82.67 | 0 |
| February 09, 2026 | 82.64 | 82.64 | 0 | 82.64 | 82.64 | 0 |
| February 06, 2026 | 82.39 | 82.39 | 0 | 82.39 | 82.39 | 0 |
| February 05, 2026 | 80.41 | 80.41 | 0 | 80.41 | 80.41 | 0 |
| February 04, 2026 | 81.54 | 81.54 | 0 | 81.54 | 81.54 | 0 |
| February 03, 2026 | 81.2 | 81.2 | 0 | 81.2 | 81.2 | 0 |
| February 02, 2026 | 81.4 | 81.4 | 0 | 81.4 | 81.4 | 0 |
| January 30, 2026 | 81.04 | 81.04 | 0 | 81.04 | 81.04 | 0 |
| January 29, 2026 | 81.84 | 81.84 | 0 | 81.84 | 81.84 | 0 |
| January 28, 2026 | 81.93 | 81.93 | 0 | 81.93 | 81.93 | 0 |
| January 27, 2026 | 82.13 | 82.13 | 0 | 82.13 | 82.13 | 0 |
| January 26, 2026 | 82 | 82 | 0 | 82 | 82 | 0 |
| January 23, 2026 | 81.71 | 81.71 | 0 | 81.71 | 81.71 | 0 |
| January 22, 2026 | 82.12 | 82.12 | 0 | 82.12 | 82.12 | 0 |
| January 21, 2026 | 81.94 | 81.94 | 0 | 81.94 | 81.94 | 0 |
| January 20, 2026 | 80.77 | 80.77 | 0 | 80.77 | 80.77 | 0 |
| January 16, 2026 | 82.17 | 82.17 | 0 | 82.17 | 82.17 | 0 |
| January 15, 2026 | 82.41 | 82.41 | 0 | 82.41 | 82.41 | 0 |
| January 14, 2026 | 82.09 | 82.09 | 0 | 82.09 | 82.09 | 0 |
| January 13, 2026 | 81.92 | 81.92 | 0 | 81.92 | 81.92 | 0 |
| January 12, 2026 | 81.85 | 81.85 | 0 | 81.85 | 81.85 | 0 |
| January 09, 2026 | 81.71 | 81.71 | 0 | 81.71 | 81.71 | 0 |
| January 08, 2026 | 81.26 | 81.26 | 0 | 81.26 | 81.26 | 0 |
| January 07, 2026 | 80.91 | 80.91 | 0 | 80.91 | 80.91 | 0 |
| January 06, 2026 | 81.9 | 81.9 | 0 | 81.9 | 81.9 | 0 |
| January 05, 2026 | 80.99 | 80.99 | 0 | 80.99 | 80.99 | 0 |
| January 02, 2026 | 80.08 | 80.08 | 0 | 80.08 | 80.08 | 0 |
| December 31, 2025 | 79.38 | 79.38 | 0 | 79.38 | 79.38 | 0 |
| December 30, 2025 | 80.14 | 80.14 | 0 | 80.14 | 80.14 | 0 |
| December 29, 2025 | 80.29 | 80.29 | 0 | 80.29 | 80.29 | 0 |