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

Date Range:

Date	Open	Close	Adj Close	High	Low
November 21, 2025	380.99	380.99	380.99	380.99	380.99
November 20, 2025	375.09	375.09	375.09	375.09	375.09
November 19, 2025	380.85	380.85	380.85	380.85	380.85
November 18, 2025	381.51	381.51	381.51	381.51	381.51
November 17, 2025	381.38	381.38	381.38	381.38	381.38
November 14, 2025	387.17	387.17	387.17	387.17	387.17
November 13, 2025	387.57	387.57	387.57	387.57	387.57
November 12, 2025	394.16	394.16	394.16	394.16	394.16
November 11, 2025	394.09	394.09	394.09	394.09	394.09
November 10, 2025	393.08	393.08	393.08	393.08	393.08
November 07, 2025	390.06	390.06	390.06	390.06	390.06
November 06, 2025	386.19	386.19	386.19	386.19	386.19
November 05, 2025	389.2	389.2	389.2	389.2	389.2
November 04, 2025	387.4	387.4	387.4	387.4	387.4
November 03, 2025	391.28	391.28	391.28	391.28	391.28
October 31, 2025	392.44	392.44	392.44	392.44	392.44
October 30, 2025	390.67	390.67	390.67	390.67	390.67
October 29, 2025	393.13	393.13	393.13	393.13	393.13
October 28, 2025	395.74	395.74	395.74	395.74	395.74
October 27, 2025	399.72	399.72	399.72	399.72	399.72
October 24, 2025	397.83	397.83	397.83	397.83	397.83
October 23, 2025	396.17	396.17	396.17	396.17	396.17
October 22, 2025	393.17	393.17	393.17	393.17	393.17
October 21, 2025	395.94	395.94	395.94	395.94	395.94
October 20, 2025	394.34	394.34	394.34	394.34	394.34
October 17, 2025	390.32	390.32	390.32	390.32	390.32
October 16, 2025	389.64	389.64	389.64	389.64	389.64
October 15, 2025	394.21	394.21	394.21	394.21	394.21
October 14, 2025	393.67	393.67	393.67	393.67	393.67
October 13, 2025	390.68	390.68	390.68	390.68	390.68
October 10, 2025	386.28	386.28	386.28	386.28	386.28
October 09, 2025	395.33	395.33	395.33	395.33	395.33
October 08, 2025	398.15	398.15	398.15	398.15	398.15
October 07, 2025	396.31	396.31	396.31	396.31	396.31
October 06, 2025	398.63	398.63	398.63	398.63	398.63
October 03, 2025	398.34	398.34	398.34	398.34	398.34
October 02, 2025	397.34	397.34	397.34	397.34	397.34
October 01, 2025	395.92	395.92	395.92	395.92	395.92
September 30, 2025	396.29	396.29	396.29	396.29	396.29
September 29, 2025	395.59	395.59	395.59	395.59	395.59
September 26, 2025	394.64	394.64	393.24	394.64	394.64
September 25, 2025	390.29	390.29	388.9	390.29	390.29
September 24, 2025	393.11	393.11	391.71	393.11	393.11
September 23, 2025	394.43	394.43	393.03	394.43	394.43
September 22, 2025	394.1	394.1	392.7	394.1	394.1
September 19, 2025	393.48	393.48	393.48	393.48	393.48
September 18, 2025	394.08	394.08	394.08	394.08	394.08
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

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