Vanguard Mid-Cap Growth Index Fund Investor Shares - VMGIX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
December 04, 2025	112.24	112.24	112.24	112.24	112.24
December 03, 2025	111.94	111.94	111.94	111.94	111.94
December 02, 2025	110.96	110.96	110.96	110.96	110.96
December 01, 2025	110.57	110.57	110.57	110.57	110.57
November 28, 2025	111.49	111.49	111.49	111.49	111.49
November 26, 2025	110.59	110.59	110.59	110.59	110.59
November 25, 2025	109.72	109.72	109.72	109.72	109.72
November 24, 2025	108.1	108.1	108.1	108.1	108.1
November 21, 2025	107.2	107.2	107.2	107.2	107.2
November 20, 2025	106.03	106.03	106.03	106.03	106.03
November 19, 2025	108.45	108.45	108.45	108.45	108.45
November 18, 2025	107.98	107.98	107.98	107.98	107.98
November 17, 2025	108.18	108.18	108.18	108.18	108.18
November 14, 2025	109.93	109.93	109.93	109.93	109.93
November 13, 2025	110.03	110.03	110.03	110.03	110.03
November 12, 2025	112.79	112.79	112.79	112.79	112.79
November 11, 2025	113.12	113.12	113.12	113.12	113.12
November 10, 2025	113.31	113.31	113.31	113.31	113.31
November 07, 2025	112.16	112.16	112.16	112.16	112.16
November 06, 2025	111.06	111.06	111.06	111.06	111.06
November 05, 2025	112.86	112.86	112.86	112.86	112.86
November 04, 2025	112.56	112.56	112.56	112.56	112.56
November 03, 2025	114.56	114.56	114.56	114.56	114.56
October 31, 2025	114.83	114.83	114.83	114.83	114.83
October 30, 2025	113.72	113.72	113.72	113.72	113.72
October 29, 2025	115.26	115.26	115.26	115.26	115.26
October 28, 2025	116.05	116.05	116.05	116.05	116.05
October 27, 2025	117.2	117.2	117.2	117.2	117.2
October 24, 2025	116.13	116.13	116.13	116.13	116.13
October 23, 2025	115.29	115.29	115.29	115.29	115.29
October 22, 2025	113.91	113.91	113.91	113.91	113.91
October 21, 2025	115.4	115.4	115.4	115.4	115.4
October 20, 2025	115.02	115.02	115.02	115.02	115.02
October 17, 2025	113.84	113.84	113.84	113.84	113.84
October 16, 2025	113.81	113.81	113.81	113.81	113.81
October 15, 2025	115.03	115.03	115.03	115.03	115.03
October 14, 2025	114.98	114.98	114.98	114.98	114.98
October 13, 2025	114.69	114.69	114.69	114.69	114.69
October 10, 2025	113.1	113.1	113.1	113.1	113.1
October 09, 2025	116.23	116.23	116.23	116.23	116.23
October 08, 2025	116.86	116.86	116.86	116.86	116.86
October 07, 2025	115.6	115.6	115.6	115.6	115.6
October 06, 2025	116.58	116.58	116.58	116.58	116.58
October 03, 2025	116.29	116.29	116.29	116.29	116.29
October 02, 2025	116.46	116.46	116.46	116.46	116.46
October 01, 2025	115.61	115.61	115.61	115.61	115.61
September 30, 2025	115.48	115.48	115.48	115.48	115.48
September 29, 2025	115.45	115.45	115.45	115.45	115.45
September 26, 2025	114.41	114.41	114.41	114.41	114.41
September 25, 2025	113.4	113.4	113.4	113.4	113.4
September 24, 2025	114.16	114.16	114.16	114.16	114.16
September 23, 2025	114.94	114.94	114.94	114.94	114.94
September 22, 2025	115.63	115.63	115.63	115.63	115.63
September 19, 2025	115.12	115.12	115.12	115.12	115.12
September 18, 2025	115.17	115.17	115.17	115.17	115.17
September 17, 2025	114.09	114.09	114.09	114.09	114.09
September 16, 2025	114.25	114.25	114.25	114.25	114.25
September 15, 2025	114.86	114.86	114.86	114.86	114.86
September 12, 2025	114.56	114.56	114.56	114.56	114.56
September 11, 2025	115.59	115.59	115.59	115.59	115.59

Vanguard Mid-Cap Growth Index Fund Investor Shares (VMGIX) NASDAQ