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

Date Range:

Date	Open	Close	Adj Close	High	Low
September 17, 2025	391.4	391.4	391.4	391.4	391.4
September 16, 2025	391.34	391.34	391.34	391.34	391.34
September 15, 2025	392.72	392.72	392.72	392.72	392.72
September 12, 2025	393.54	393.54	393.54	393.54	393.54
September 11, 2025	396.35	396.35	396.35	396.35	396.35
September 10, 2025	391.05	391.05	391.05	391.05	391.05
September 09, 2025	391.01	391.01	391.01	391.01	391.01
September 08, 2025	391.25	391.25	391.25	391.25	391.25
September 05, 2025	390.45	390.45	390.45	390.45	390.45
September 04, 2025	391	391	391	391	391
September 03, 2025	388.08	388.08	388.08	388.08	388.08
September 02, 2025	388.78	388.78	388.78	388.78	388.78
August 29, 2025	392.53	392.53	392.53	392.53	392.53
August 28, 2025	392.53	392.53	392.53	392.53	392.53
August 27, 2025	391.79	391.79	391.79	391.79	391.79
August 26, 2025	390.27	390.27	390.27	390.27	390.27
August 25, 2025	389.42	389.42	389.42	389.42	389.42
August 22, 2025	392.35	392.35	392.35	392.35	392.35
August 21, 2025	385.14	385.14	385.14	385.14	385.14
August 20, 2025	386.56	386.56	386.56	386.56	386.56
August 19, 2025	386.72	386.72	386.72	386.72	386.72
August 18, 2025	385.89	385.89	385.89	385.89	385.89
August 15, 2025	385.48	385.48	385.48	385.48	385.48
August 14, 2025	386.42	386.42	386.42	386.42	386.42
August 13, 2025	389.16	389.16	389.16	389.16	389.16
August 12, 2025	385.61	385.61	385.61	385.61	385.61
August 11, 2025	381.01	381.01	381.01	381.01	381.01
August 08, 2025	382.45	382.45	382.45	382.45	382.45
August 07, 2025	383.58	383.58	383.58	383.58	383.58
August 06, 2025	383.79	383.79	383.79	383.79	383.79
August 05, 2025	383.99	383.99	383.99	383.99	383.99
August 04, 2025	386.27	386.27	386.27	386.27	386.27
August 01, 2025	380.44	380.44	380.44	380.44	380.44
July 31, 2025	385.45	385.45	385.45	385.45	385.45
July 30, 2025	386.82	386.82	386.82	386.82	386.82
July 29, 2025	388.53	388.53	388.53	388.53	388.53
July 28, 2025	389.17	389.17	389.17	389.17	389.17
July 25, 2025	390.87	390.87	390.87	390.87	390.87
July 24, 2025	387.9	387.9	387.9	387.9	387.9
July 23, 2025	388.45	388.45	388.45	388.45	388.45
July 22, 2025	385.84	385.84	385.84	385.84	385.84
July 21, 2025	382.13	382.13	382.13	382.13	382.13
July 18, 2025	384.18	384.18	384.18	384.18	384.18
July 17, 2025	382.27	382.27	382.27	382.27	382.27
July 16, 2025	379.16	379.16	379.16	379.16	379.16
July 15, 2025	382.43	382.43	382.43	382.43	382.43
July 14, 2025	382.43	382.43	382.43	382.43	382.43
July 11, 2025	380.86	380.86	380.86	380.86	380.86
July 10, 2025	383.29	383.29	383.29	383.29	383.29
July 09, 2025	382.17	382.17	382.17	382.17	382.17
July 08, 2025	380.51	380.51	380.51	380.51	380.51
July 07, 2025	380.73	380.73	380.73	380.73	380.73
July 03, 2025	383.04	383.04	383.04	383.04	383.04
July 02, 2025	380.78	380.78	380.78	380.78	380.78
July 01, 2025	379.7	379.7	379.7	379.7	379.7
June 30, 2025	377.83	377.83	377.83	377.83	377.83
June 27, 2025	376.55	376.55	376.55	376.55	376.55
June 26, 2025	374.81	374.81	374.81	374.81	374.81
June 25, 2025	372.07	372.07	372.07	372.07	372.07
June 24, 2025	371.22	371.22	371.22	371.22	371.22

Vanguard Mid-Cap Index Fund Institutional Plus Shares (VMCPX) NASDAQ