Vanguard Mid-Cap Index Fund Admiral Shares (VIMAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
362.89
+0.21 (0.06%)
At close: Dec 5, 2025
VIMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 362.89 | 362.89 | 362.89 | 362.89 | 362.89 | 0.06% |
| Dec 4, 2025 | 362.68 | 362.68 | 362.68 | 362.68 | 362.68 | 0.22% |
| Dec 3, 2025 | 361.87 | 361.87 | 361.87 | 361.87 | 361.87 | 0.79% |
| Dec 2, 2025 | 359.04 | 359.04 | 359.04 | 359.04 | 359.04 | -0.04% |
| Dec 1, 2025 | 359.17 | 359.17 | 359.17 | 359.17 | 359.17 | -0.73% |
| Nov 28, 2025 | 361.82 | 361.82 | 361.82 | 361.82 | 361.82 | 0.63% |
| Nov 26, 2025 | 359.55 | 359.55 | 359.55 | 359.55 | 359.55 | 0.82% |
| Nov 25, 2025 | 356.61 | 356.61 | 356.61 | 356.61 | 356.61 | 1.38% |
| Nov 24, 2025 | 351.76 | 351.76 | 351.76 | 351.76 | 351.76 | 0.59% |
| Nov 21, 2025 | 349.70 | 349.70 | 349.70 | 349.70 | 349.70 | 1.57% |
| Nov 20, 2025 | 344.28 | 344.28 | 344.28 | 344.28 | 344.28 | -1.51% |
| Nov 19, 2025 | 349.57 | 349.57 | 349.57 | 349.57 | 349.57 | -0.17% |
| Nov 18, 2025 | 350.17 | 350.17 | 350.17 | 350.17 | 350.17 | 0.03% |
| Nov 17, 2025 | 350.05 | 350.05 | 350.05 | 350.05 | 350.05 | -1.50% |
| Nov 14, 2025 | 355.37 | 355.37 | 355.37 | 355.37 | 355.37 | -0.10% |
| Nov 13, 2025 | 355.73 | 355.73 | 355.73 | 355.73 | 355.73 | -1.67% |
| Nov 12, 2025 | 361.78 | 361.78 | 361.78 | 361.78 | 361.78 | 0.02% |
| Nov 11, 2025 | 361.72 | 361.72 | 361.72 | 361.72 | 361.72 | 0.26% |
| Nov 10, 2025 | 360.79 | 360.79 | 360.79 | 360.79 | 360.79 | 0.77% |
| Nov 7, 2025 | 358.03 | 358.03 | 358.03 | 358.03 | 358.03 | 1.00% |
| Nov 6, 2025 | 354.47 | 354.47 | 354.47 | 354.47 | 354.47 | -0.77% |
| Nov 5, 2025 | 357.23 | 357.23 | 357.23 | 357.23 | 357.23 | 0.46% |
| Nov 4, 2025 | 355.58 | 355.58 | 355.58 | 355.58 | 355.58 | -0.99% |
| Nov 3, 2025 | 359.15 | 359.15 | 359.15 | 359.15 | 359.15 | -0.29% |
| Oct 31, 2025 | 360.21 | 360.21 | 360.21 | 360.21 | 360.21 | 0.45% |
| Oct 30, 2025 | 358.59 | 358.59 | 358.59 | 358.59 | 358.59 | -0.63% |
| Oct 29, 2025 | 360.85 | 360.85 | 360.85 | 360.85 | 360.85 | -0.66% |
| Oct 28, 2025 | 363.23 | 363.23 | 363.23 | 363.23 | 363.23 | -1.00% |
| Oct 27, 2025 | 366.90 | 366.90 | 366.90 | 366.90 | 366.90 | 0.48% |
| Oct 24, 2025 | 365.16 | 365.16 | 365.16 | 365.16 | 365.16 | 0.42% |
| Oct 23, 2025 | 363.63 | 363.63 | 363.63 | 363.63 | 363.63 | 0.76% |
| Oct 22, 2025 | 360.88 | 360.88 | 360.88 | 360.88 | 360.88 | -0.70% |
| Oct 21, 2025 | 363.43 | 363.43 | 363.43 | 363.43 | 363.43 | 0.41% |
| Oct 20, 2025 | 361.96 | 361.96 | 361.96 | 361.96 | 361.96 | 1.03% |
| Oct 17, 2025 | 358.27 | 358.27 | 358.27 | 358.27 | 358.27 | 0.18% |
| Oct 16, 2025 | 357.64 | 357.64 | 357.64 | 357.64 | 357.64 | -1.16% |
| Oct 15, 2025 | 361.84 | 361.84 | 361.84 | 361.84 | 361.84 | 0.14% |
| Oct 14, 2025 | 361.34 | 361.34 | 361.34 | 361.34 | 361.34 | 0.76% |
| Oct 13, 2025 | 358.60 | 358.60 | 358.60 | 358.60 | 358.60 | 1.14% |
| Oct 10, 2025 | 354.56 | 354.56 | 354.56 | 354.56 | 354.56 | -2.29% |
| Oct 9, 2025 | 362.87 | 362.87 | 362.87 | 362.87 | 362.87 | -0.71% |
| Oct 8, 2025 | 365.45 | 365.45 | 365.45 | 365.45 | 365.45 | 0.46% |
| Oct 7, 2025 | 363.77 | 363.77 | 363.77 | 363.77 | 363.77 | -0.58% |
| Oct 6, 2025 | 365.90 | 365.90 | 365.90 | 365.90 | 365.90 | 0.07% |
| Oct 3, 2025 | 365.63 | 365.63 | 365.63 | 365.63 | 365.63 | 0.25% |
| Oct 2, 2025 | 364.71 | 364.71 | 364.71 | 364.71 | 364.71 | 0.36% |
| Oct 1, 2025 | 363.41 | 363.41 | 363.41 | 363.41 | 363.41 | -0.09% |
| Sep 30, 2025 | 363.75 | 363.75 | 363.75 | 363.75 | 363.75 | 0.18% |
| Sep 29, 2025 | 363.11 | 363.11 | 363.11 | 363.11 | 363.11 | 0.25% |
| Sep 26, 2025 | 360.95 | 360.95 | 360.95 | 362.22 | 360.95 | 1.11% |
| Sep 25, 2025 | 356.97 | 356.97 | 356.97 | 358.23 | 356.97 | -0.72% |
| Sep 24, 2025 | 359.54 | 359.54 | 359.54 | 360.81 | 359.54 | -0.34% |
| Sep 23, 2025 | 360.76 | 360.76 | 360.76 | 362.03 | 360.76 | 0.08% |
| Sep 22, 2025 | 360.46 | 360.46 | 360.46 | 361.73 | 360.46 | 0.16% |
| Sep 19, 2025 | 359.88 | 359.88 | 359.88 | 361.15 | 359.88 | -0.15% |
| Sep 18, 2025 | 360.44 | 360.44 | 360.44 | 361.71 | 360.44 | 0.69% |
| Sep 17, 2025 | 357.98 | 357.98 | 357.98 | 359.24 | 357.98 | 0.01% |
| Sep 16, 2025 | 357.93 | 357.93 | 357.93 | 359.19 | 357.93 | -0.35% |
| Sep 15, 2025 | 359.20 | 359.20 | 359.20 | 360.46 | 359.19 | -0.21% |
| Sep 12, 2025 | 359.94 | 359.94 | 359.94 | 361.21 | 359.94 | -0.71% |
| Sep 11, 2025 | 362.51 | 362.51 | 362.51 | 363.79 | 362.51 | 1.35% |
| Sep 10, 2025 | 357.67 | 357.67 | 357.67 | 358.93 | 357.67 | 0.01% |
| Sep 9, 2025 | 357.63 | 357.63 | 357.63 | 358.89 | 357.63 | -0.06% |
| Sep 8, 2025 | 357.85 | 357.85 | 357.85 | 359.11 | 357.85 | 0.20% |
| Sep 5, 2025 | 357.12 | 357.12 | 357.12 | 358.38 | 357.12 | -0.14% |
| Sep 4, 2025 | 357.63 | 357.63 | 357.63 | 358.89 | 357.63 | 0.76% |
| Sep 3, 2025 | 354.95 | 354.95 | 354.95 | 356.20 | 354.95 | -0.18% |
| Sep 2, 2025 | 355.59 | 355.59 | 355.59 | 356.84 | 355.59 | -0.67% |
| Aug 29, 2025 | 357.99 | 357.99 | 357.99 | 359.25 | 357.99 | -0.29% |
| Aug 28, 2025 | 359.03 | 359.03 | 359.03 | 360.29 | 359.03 | 0.19% |
| Aug 27, 2025 | 358.34 | 358.34 | 358.34 | 359.60 | 358.34 | 0.39% |
| Aug 26, 2025 | 356.96 | 356.96 | 356.96 | 358.22 | 356.96 | 0.22% |
| Aug 25, 2025 | 356.18 | 356.18 | 356.18 | 357.43 | 356.18 | -0.75% |
| Aug 22, 2025 | 358.86 | 358.86 | 358.86 | 360.12 | 358.86 | 1.87% |
| Aug 21, 2025 | 352.27 | 352.27 | 352.27 | 353.51 | 352.27 | -0.37% |
| Aug 20, 2025 | 353.57 | 353.57 | 353.57 | 354.81 | 353.56 | -0.04% |
| Aug 19, 2025 | 353.71 | 353.71 | 353.71 | 354.96 | 353.71 | 0.22% |
| Aug 18, 2025 | 352.95 | 352.95 | 352.95 | 354.19 | 352.95 | 0.10% |
| Aug 15, 2025 | 352.58 | 352.58 | 352.58 | 353.82 | 352.58 | -0.24% |
| Aug 14, 2025 | 353.44 | 353.44 | 353.44 | 354.68 | 353.43 | -0.71% |
| Aug 13, 2025 | 355.95 | 355.95 | 355.95 | 357.20 | 355.95 | 0.92% |
| Aug 12, 2025 | 352.70 | 352.70 | 352.70 | 353.94 | 352.70 | 1.21% |
| Aug 11, 2025 | 348.48 | 348.48 | 348.48 | 349.71 | 348.48 | -0.38% |
| Aug 8, 2025 | 349.81 | 349.81 | 349.81 | 351.04 | 349.81 | -0.29% |
| Aug 7, 2025 | 350.83 | 350.83 | 350.83 | 352.07 | 350.83 | -0.06% |
| Aug 6, 2025 | 351.03 | 351.03 | 351.03 | 352.27 | 351.03 | -0.05% |
| Aug 5, 2025 | 351.21 | 351.21 | 351.21 | 352.45 | 351.21 | -0.59% |
| Aug 4, 2025 | 353.31 | 353.31 | 353.31 | 354.55 | 353.31 | 1.53% |
| Aug 1, 2025 | 347.97 | 347.97 | 347.97 | 349.20 | 347.97 | -1.30% |
| Jul 31, 2025 | 352.55 | 352.55 | 352.55 | 353.79 | 352.55 | -0.35% |
| Jul 30, 2025 | 353.80 | 353.80 | 353.80 | 355.05 | 353.80 | -0.44% |
| Jul 29, 2025 | 355.37 | 355.37 | 355.37 | 356.62 | 355.37 | -0.17% |
| Jul 28, 2025 | 355.96 | 355.96 | 355.96 | 357.21 | 355.96 | -0.43% |
| Jul 25, 2025 | 357.51 | 357.51 | 357.51 | 358.77 | 357.51 | 0.76% |
| Jul 24, 2025 | 354.80 | 354.80 | 354.80 | 356.05 | 354.80 | -0.14% |
| Jul 23, 2025 | 355.30 | 355.30 | 355.30 | 356.55 | 355.30 | 0.68% |
| Jul 22, 2025 | 352.91 | 352.91 | 352.91 | 354.15 | 352.91 | 0.97% |
| Jul 21, 2025 | 349.52 | 349.52 | 349.52 | 350.75 | 349.52 | -0.53% |
| Jul 18, 2025 | 351.39 | 351.39 | 351.39 | 352.63 | 351.39 | 0.50% |
| Jul 17, 2025 | 349.65 | 349.65 | 349.65 | 350.88 | 349.65 | 0.82% |