Vanguard Mid-Cap Value Index Fund Admiral Shares (VMVAX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Vanguard Mid-Cap Value Index Fd Admiral (VMVAX) 10 years ago, it would be worth $2,744.46 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,588.98, while $1000 invested 1 year ago would be worth $1,203.01. This corresponds to total returns of 174.45%, 58.9%, 20.3%, respectively, with annualized returns of 10.62%, 9.7%, 20.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 105.61 | 106.43 | 106.43 | 106.43 | 105.61 | 0 |
| September 10, 2026 | 106.3 | 106.3 | 106.3 | 106.3 | 106.3 | 0 |
| September 09, 2026 | 107.1 | 107.1 | 107.1 | 107.1 | 107.1 | 0 |
| September 08, 2026 | 107.97 | 107.1 | 107.1 | 107.97 | 107.1 | 0 |
| September 04, 2026 | 108.39 | 107.97 | 107.97 | 108.39 | 107.97 | 0 |
| September 03, 2026 | 107.38 | 107.38 | 107.38 | 107.38 | 107.38 | 0 |
| September 02, 2026 | 106.61 | 106.61 | 106.61 | 106.61 | 106.61 | 0 |
| September 01, 2026 | 106.97 | 106.97 | 106.97 | 106.97 | 106.97 | 0 |
| August 31, 2026 | 107.64 | 107.64 | 107.64 | 107.64 | 107.64 | 0 |
| August 28, 2026 | 107.93 | 107.64 | 107.64 | 107.93 | 107.64 | 0 |
| August 27, 2026 | 108.53 | 107.93 | 107.93 | 108.53 | 107.93 | 0 |
| August 26, 2026 | 108.13 | 108.53 | 108.53 | 108.53 | 108.13 | 0 |
| August 25, 2026 | 108.53 | 108.13 | 108.13 | 108.53 | 108.13 | 0 |
| August 24, 2026 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | 0 |
| August 21, 2026 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | 0 |
| August 20, 2026 | 108.23 | 107.65 | 107.65 | 108.23 | 107.65 | 0 |
| August 19, 2026 | 108.22 | 108.22 | 108.22 | 108.22 | 108.22 | 0 |
| August 18, 2026 | 108.63 | 108.63 | 108.63 | 108.63 | 108.63 | 0 |
| August 17, 2026 | 109.29 | 109.29 | 109.29 | 109.29 | 109.29 | 0 |
| August 14, 2026 | 108.89 | 109.29 | 109.29 | 109.29 | 108.89 | 0 |
| August 13, 2026 | 108.2 | 108.89 | 108.89 | 108.89 | 108.2 | 0 |
| August 12, 2026 | 107.59 | 108.06 | 108.06 | 108.06 | 107.59 | 0 |
| August 11, 2026 | 107.59 | 108.06 | 108.06 | 108.06 | 107.59 | 0 |
| August 10, 2026 | 107.3 | 107.59 | 107.59 | 107.59 | 107.3 | 0 |
| August 07, 2026 | 107.07 | 107.3 | 107.3 | 107.3 | 107.07 | 0 |
| August 06, 2026 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | 0 |
| August 05, 2026 | 107.41 | 107.41 | 107.41 | 107.41 | 107.41 | 0 |
| August 04, 2026 | 107.41 | 107.41 | 107.41 | 107.41 | 107.41 | 0 |
| August 03, 2026 | 106.03 | 106.03 | 106.03 | 106.03 | 106.03 | 0 |
| July 31, 2026 | 106.03 | 106.03 | 106.03 | 106.03 | 106.03 | 0 |
| July 30, 2026 | 106.32 | 106.32 | 106.32 | 106.32 | 106.32 | 0 |
| July 29, 2026 | 106.67 | 106.67 | 106.67 | 106.67 | 106.67 | 0 |
| July 28, 2026 | 106.46 | 106.46 | 106.46 | 106.46 | 106.46 | 0 |
| July 27, 2026 | 106.08 | 106.08 | 106.08 | 106.08 | 106.08 | 0 |
| July 23, 2026 | 104.87 | 104.87 | 104.87 | 104.87 | 104.87 | 0 |
| July 22, 2026 | 104.61 | 104.61 | 104.61 | 104.61 | 104.61 | 0 |
| July 21, 2026 | 104.41 | 104.41 | 104.41 | 104.41 | 104.41 | 0 |
| July 20, 2026 | 105.06 | 105.06 | 105.06 | 105.06 | 105.06 | 0 |
| July 17, 2026 | 105.06 | 105.06 | 105.06 | 105.06 | 105.06 | 0 |
| July 16, 2026 | 105.39 | 105.39 | 105.39 | 105.39 | 105.39 | 0 |
| July 15, 2026 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | 0 |
| July 14, 2026 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | 0 |
| July 13, 2026 | 104.3 | 104.3 | 104.3 | 104.3 | 104.3 | 0 |
| July 10, 2026 | 104.3 | 104.3 | 104.3 | 104.3 | 104.3 | 0 |
| July 09, 2026 | 103.67 | 103.67 | 103.67 | 103.67 | 103.67 | 0 |
| July 08, 2026 | 103.3 | 103.3 | 103.3 | 103.3 | 103.3 | 0 |
| July 07, 2026 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | 0 |
| July 06, 2026 | 103.62 | 103.62 | 103.62 | 103.62 | 103.62 | 0 |
| July 02, 2026 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | 0 |
| July 01, 2026 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | 0 |
| June 30, 2026 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | 0 |
| June 29, 2026 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | 0 |
| June 26, 2026 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | 0 |
| June 25, 2026 | 103.49 | 103.49 | 103.49 | 103.49 | 103.49 | 0 |
| June 24, 2026 | 102.64 | 102.64 | 102.64 | 102.64 | 102.64 | 0 |
| June 23, 2026 | 102.01 | 102.01 | 102.01 | 102.01 | 102.01 | 0 |
| June 22, 2026 | 101.46 | 101.46 | 101.46 | 101.46 | 101.46 | 0 |
| June 18, 2026 | 101.41 | 101.41 | 101.41 | 101.41 | 101.41 | 0 |
| June 17, 2026 | 103.19 | 103.19 | 103.19 | 103.19 | 103.19 | 0 |
| June 16, 2026 | 103.18 | 103.18 | 103.18 | 103.18 | 103.18 | 0 |