Vanguard Mid-Cap Index Fund Investor Shares (VIMSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
82.79
+0.41 (0.50%)
At close: Mar 4, 2026
VIMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | -0.91% |
| Mar 4, 2026 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | 0.50% |
| Mar 3, 2026 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | -1.40% |
| Mar 2, 2026 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | -0.05% |
| Feb 27, 2026 | 83.59 | 83.59 | 83.59 | 83.59 | 83.59 | -0.27% |
| Feb 26, 2026 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | 0.79% |
| Feb 25, 2026 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | 0.37% |
| Feb 24, 2026 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | 1.07% |
| Feb 23, 2026 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | -1.32% |
| Feb 20, 2026 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | 0.42% |
| Feb 19, 2026 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | -0.24% |
| Feb 18, 2026 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | 0.62% |
| Feb 17, 2026 | 82.41 | 82.41 | 82.41 | 82.41 | 82.41 | -0.10% |
| Feb 13, 2026 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | 1.26% |
| Feb 12, 2026 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | -1.45% |
| Feb 11, 2026 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | 0.19% |
| Feb 10, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.04% |
| Feb 9, 2026 | 82.47 | 82.47 | 82.47 | 82.47 | 82.47 | 0.30% |
| Feb 6, 2026 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | 2.45% |
| Feb 5, 2026 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | -1.38% |
| Feb 4, 2026 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | 0.42% |
| Feb 3, 2026 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | -0.26% |
| Feb 2, 2026 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | 0.45% |
| Jan 30, 2026 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | -0.98% |
| Jan 29, 2026 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | -0.10% |
| Jan 28, 2026 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | -0.26% |
| Jan 27, 2026 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | 0.16% |
| Jan 26, 2026 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | 0.36% |
| Jan 23, 2026 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | -0.50% |
| Jan 22, 2026 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | 0.22% |
| Jan 21, 2026 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | 1.45% |
| Jan 20, 2026 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | -1.71% |
| Jan 16, 2026 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | -0.29% |
| Jan 15, 2026 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | 0.39% |
| Jan 14, 2026 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | 0.21% |
| Jan 13, 2026 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | 0.09% |
| Jan 12, 2026 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | 0.17% |
| Jan 9, 2026 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | 0.55% |
| Jan 8, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.43% |
| Jan 7, 2026 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | -1.21% |
| Jan 6, 2026 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | 1.11% |
| Jan 5, 2026 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | 1.15% |
| Jan 2, 2026 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | 0.87% |
| Dec 31, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | -0.95% |
| Dec 30, 2025 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | -0.19% |
| Dec 29, 2025 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | -0.32% |
| Dec 26, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -0.01% |
| Dec 24, 2025 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | 0.29% |
| Dec 23, 2025 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | -0.25% |
| Dec 22, 2025 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | 0.47% |
| Dec 19, 2025 | 79.71 | 79.71 | 79.71 | 80.00 | 79.71 | 0.43% |
| Dec 18, 2025 | 79.37 | 79.37 | 79.37 | 79.66 | 79.37 | 0.37% |
| Dec 17, 2025 | 79.08 | 79.08 | 79.08 | 79.37 | 79.08 | -0.58% |
| Dec 16, 2025 | 79.54 | 79.54 | 79.54 | 79.83 | 79.54 | -0.62% |
| Dec 15, 2025 | 80.04 | 80.04 | 80.04 | 80.33 | 80.04 | -0.02% |
| Dec 12, 2025 | 80.06 | 80.06 | 80.06 | 80.35 | 80.06 | -1.02% |
| Dec 11, 2025 | 80.89 | 80.89 | 80.89 | 81.18 | 80.89 | 0.79% |
| Dec 10, 2025 | 80.25 | 80.25 | 80.25 | 80.54 | 80.25 | 1.27% |
| Dec 9, 2025 | 79.24 | 79.24 | 79.24 | 79.53 | 79.24 | -0.16% |
| Dec 8, 2025 | 79.37 | 79.37 | 79.37 | 79.66 | 79.37 | -0.43% |
| Dec 5, 2025 | 79.71 | 79.71 | 79.71 | 80.00 | 79.71 | 0.06% |
| Dec 4, 2025 | 79.66 | 79.66 | 79.66 | 79.95 | 79.66 | 0.23% |
| Dec 3, 2025 | 79.48 | 79.48 | 79.48 | 79.77 | 79.48 | 0.78% |
| Dec 2, 2025 | 78.86 | 78.86 | 78.86 | 79.15 | 78.86 | -0.04% |
| Dec 1, 2025 | 78.89 | 78.89 | 78.89 | 79.18 | 78.89 | -0.73% |
| Nov 28, 2025 | 79.47 | 79.47 | 79.47 | 79.76 | 79.47 | 0.63% |
| Nov 26, 2025 | 78.97 | 78.97 | 78.97 | 79.26 | 78.97 | 0.83% |
| Nov 25, 2025 | 78.33 | 78.33 | 78.33 | 78.61 | 78.33 | 1.38% |
| Nov 24, 2025 | 77.26 | 77.26 | 77.26 | 77.54 | 77.26 | 0.58% |
| Nov 21, 2025 | 76.81 | 76.81 | 76.81 | 77.09 | 76.81 | 1.57% |
| Nov 20, 2025 | 75.63 | 75.63 | 75.63 | 75.90 | 75.63 | -1.51% |
| Nov 19, 2025 | 76.78 | 76.78 | 76.78 | 77.06 | 76.78 | -0.18% |
| Nov 18, 2025 | 76.92 | 76.92 | 76.92 | 77.20 | 76.92 | 0.04% |
| Nov 17, 2025 | 76.89 | 76.89 | 76.89 | 77.17 | 76.89 | -1.49% |
| Nov 14, 2025 | 78.06 | 78.06 | 78.06 | 78.34 | 78.06 | -0.10% |
| Nov 13, 2025 | 78.14 | 78.14 | 78.14 | 78.42 | 78.14 | -1.68% |
| Nov 12, 2025 | 79.47 | 79.47 | 79.47 | 79.76 | 79.47 | 0.03% |
| Nov 11, 2025 | 79.45 | 79.45 | 79.45 | 79.74 | 79.45 | 0.25% |
| Nov 10, 2025 | 79.25 | 79.25 | 79.25 | 79.54 | 79.25 | 0.77% |
| Nov 7, 2025 | 78.65 | 78.65 | 78.65 | 78.93 | 78.65 | 1.00% |
| Nov 6, 2025 | 77.87 | 77.87 | 77.87 | 78.15 | 77.87 | -0.77% |
| Nov 5, 2025 | 78.48 | 78.48 | 78.48 | 78.76 | 78.48 | 0.47% |
| Nov 4, 2025 | 78.11 | 78.11 | 78.11 | 78.39 | 78.11 | -1.00% |
| Nov 3, 2025 | 78.89 | 78.89 | 78.89 | 79.18 | 78.89 | -0.29% |
| Oct 31, 2025 | 79.12 | 79.12 | 79.12 | 79.41 | 79.12 | 0.44% |
| Oct 30, 2025 | 78.78 | 78.78 | 78.78 | 79.06 | 78.77 | -0.62% |
| Oct 29, 2025 | 79.26 | 79.26 | 79.26 | 79.55 | 79.26 | -0.66% |
| Oct 28, 2025 | 79.79 | 79.79 | 79.79 | 80.08 | 79.79 | -1.00% |
| Oct 27, 2025 | 80.60 | 80.60 | 80.60 | 80.89 | 80.60 | 0.47% |
| Oct 24, 2025 | 80.22 | 80.22 | 80.22 | 80.51 | 80.22 | 0.42% |
| Oct 23, 2025 | 79.88 | 79.88 | 79.88 | 80.17 | 79.88 | 0.75% |
| Oct 22, 2025 | 79.28 | 79.28 | 79.28 | 79.57 | 79.28 | -0.70% |
| Oct 21, 2025 | 79.84 | 79.84 | 79.84 | 80.13 | 79.84 | 0.41% |
| Oct 20, 2025 | 79.51 | 79.51 | 79.51 | 79.80 | 79.51 | 1.03% |
| Oct 17, 2025 | 78.71 | 78.71 | 78.71 | 78.99 | 78.70 | 0.18% |
| Oct 16, 2025 | 78.57 | 78.57 | 78.57 | 78.85 | 78.57 | -1.17% |
| Oct 15, 2025 | 79.49 | 79.49 | 79.49 | 79.78 | 79.49 | 0.14% |
| Oct 14, 2025 | 79.38 | 79.38 | 79.38 | 79.67 | 79.38 | 0.77% |
| Oct 13, 2025 | 78.78 | 78.78 | 78.78 | 79.06 | 78.77 | 1.14% |
| Oct 10, 2025 | 77.89 | 77.89 | 77.89 | 78.17 | 77.89 | -2.30% |