Vanguard Mid Cap Index Investor (VIMSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
79.77
+0.62 (0.78%)
At close: Dec 3, 2025
VIMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.06% |
| Dec 4, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 0.23% |
| Dec 3, 2025 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | 0.78% |
| Dec 2, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | -0.04% |
| Dec 1, 2025 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | -0.73% |
| Nov 28, 2025 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | 0.63% |
| Nov 26, 2025 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | 0.83% |
| Nov 25, 2025 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | 1.38% |
| Nov 24, 2025 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | 0.58% |
| Nov 21, 2025 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | 1.57% |
| Nov 20, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -1.51% |
| Nov 19, 2025 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | -0.18% |
| Nov 18, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.04% |
| Nov 17, 2025 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | -1.49% |
| Nov 14, 2025 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | -0.10% |
| Nov 13, 2025 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | -1.68% |
| Nov 12, 2025 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | 0.03% |
| Nov 11, 2025 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 0.25% |
| Nov 10, 2025 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | 0.77% |
| Nov 7, 2025 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | 1.00% |
| Nov 6, 2025 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | -0.77% |
| Nov 5, 2025 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | 0.47% |
| Nov 4, 2025 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | -1.00% |
| Nov 3, 2025 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | -0.29% |
| Oct 31, 2025 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | 0.44% |
| Oct 30, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | -0.62% |
| Oct 29, 2025 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | -0.66% |
| Oct 28, 2025 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | -1.00% |
| Oct 27, 2025 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | 0.47% |
| Oct 24, 2025 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | 0.42% |
| Oct 23, 2025 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | 0.75% |
| Oct 22, 2025 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | -0.70% |
| Oct 21, 2025 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | 0.41% |
| Oct 20, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 1.03% |
| Oct 17, 2025 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | 0.18% |
| Oct 16, 2025 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | -1.17% |
| Oct 15, 2025 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | 0.14% |
| Oct 14, 2025 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | 0.77% |
| Oct 13, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | 1.14% |
| Oct 10, 2025 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | -2.30% |
| Oct 9, 2025 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | -0.71% |
| Oct 8, 2025 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | 0.47% |
| Oct 7, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.59% |
| Oct 6, 2025 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | 0.07% |
| Oct 3, 2025 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | 0.26% |
| Oct 2, 2025 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | 0.35% |
| Oct 1, 2025 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | -0.09% |
| Sep 30, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 0.17% |
| Sep 29, 2025 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | 0.28% |
| Sep 26, 2025 | 79.58 | 79.58 | 79.58 | 79.84 | 79.58 | 1.11% |
| Sep 25, 2025 | 78.71 | 78.71 | 78.71 | 78.96 | 78.71 | -0.72% |
| Sep 24, 2025 | 79.28 | 79.28 | 79.28 | 79.53 | 79.27 | -0.34% |
| Sep 23, 2025 | 79.54 | 79.54 | 79.54 | 79.80 | 79.54 | 0.09% |
| Sep 22, 2025 | 79.47 | 79.47 | 79.47 | 79.73 | 79.47 | 0.15% |
| Sep 19, 2025 | 79.36 | 79.36 | 79.36 | 79.61 | 79.35 | -0.15% |
| Sep 18, 2025 | 79.47 | 79.47 | 79.47 | 79.73 | 79.47 | 0.68% |
| Sep 17, 2025 | 78.94 | 78.94 | 78.94 | 79.19 | 78.94 | 0.01% |
| Sep 16, 2025 | 78.93 | 78.93 | 78.93 | 79.18 | 78.93 | -0.35% |
| Sep 15, 2025 | 79.21 | 79.21 | 79.21 | 79.46 | 79.21 | -0.20% |
| Sep 12, 2025 | 79.37 | 79.37 | 79.37 | 79.62 | 79.36 | -0.71% |
| Sep 11, 2025 | 79.93 | 79.93 | 79.93 | 80.19 | 79.93 | 1.35% |
| Sep 10, 2025 | 78.87 | 78.87 | 78.87 | 79.12 | 78.87 | 0.01% |
| Sep 9, 2025 | 78.86 | 78.86 | 78.86 | 79.11 | 78.86 | -0.06% |
| Sep 8, 2025 | 78.91 | 78.91 | 78.91 | 79.16 | 78.91 | 0.20% |
| Sep 5, 2025 | 78.75 | 78.75 | 78.75 | 79.00 | 78.75 | -0.14% |
| Sep 4, 2025 | 78.86 | 78.86 | 78.86 | 79.11 | 78.86 | 0.75% |
| Sep 3, 2025 | 78.27 | 78.27 | 78.27 | 78.52 | 78.27 | -0.18% |
| Sep 2, 2025 | 78.41 | 78.41 | 78.41 | 78.66 | 78.41 | -0.67% |
| Aug 29, 2025 | 78.94 | 78.94 | 78.94 | 79.19 | 78.94 | -0.29% |
| Aug 28, 2025 | 79.17 | 79.17 | 79.17 | 79.42 | 79.17 | 0.19% |
| Aug 27, 2025 | 79.02 | 79.02 | 79.02 | 79.27 | 79.02 | 0.38% |
| Aug 26, 2025 | 78.72 | 78.72 | 78.72 | 78.97 | 78.72 | 0.22% |
| Aug 25, 2025 | 78.55 | 78.55 | 78.55 | 78.80 | 78.55 | -0.74% |
| Aug 22, 2025 | 79.14 | 79.14 | 79.14 | 79.39 | 79.14 | 1.87% |
| Aug 21, 2025 | 77.68 | 77.68 | 77.68 | 77.93 | 77.68 | -0.37% |
| Aug 20, 2025 | 77.97 | 77.97 | 77.97 | 78.22 | 77.97 | -0.04% |
| Aug 19, 2025 | 78.00 | 78.00 | 78.00 | 78.25 | 78.00 | 0.22% |
| Aug 18, 2025 | 77.83 | 77.83 | 77.83 | 78.08 | 77.83 | 0.10% |
| Aug 15, 2025 | 77.75 | 77.75 | 77.75 | 78.00 | 77.75 | -0.24% |
| Aug 14, 2025 | 77.94 | 77.94 | 77.94 | 78.19 | 77.94 | -0.71% |
| Aug 13, 2025 | 78.50 | 78.50 | 78.50 | 78.75 | 78.50 | 0.92% |
| Aug 12, 2025 | 77.78 | 77.78 | 77.78 | 78.03 | 77.78 | 1.21% |
| Aug 11, 2025 | 76.85 | 76.85 | 76.85 | 77.10 | 76.85 | -0.37% |
| Aug 8, 2025 | 77.14 | 77.14 | 77.14 | 77.39 | 77.14 | -0.30% |
| Aug 7, 2025 | 77.37 | 77.37 | 77.37 | 77.62 | 77.37 | -0.05% |
| Aug 6, 2025 | 77.41 | 77.41 | 77.41 | 77.66 | 77.41 | -0.05% |
| Aug 5, 2025 | 77.45 | 77.45 | 77.45 | 77.70 | 77.45 | -0.59% |
| Aug 4, 2025 | 77.91 | 77.91 | 77.91 | 78.16 | 77.91 | 1.52% |
| Aug 1, 2025 | 76.74 | 76.74 | 76.74 | 76.99 | 76.74 | -1.29% |
| Jul 31, 2025 | 77.75 | 77.75 | 77.75 | 78.00 | 77.75 | -0.36% |
| Jul 30, 2025 | 78.03 | 78.03 | 78.03 | 78.28 | 78.03 | -0.43% |
| Jul 29, 2025 | 78.37 | 78.37 | 78.37 | 78.62 | 78.37 | -0.17% |
| Jul 28, 2025 | 78.50 | 78.50 | 78.50 | 78.75 | 78.50 | -0.44% |
| Jul 25, 2025 | 78.85 | 78.85 | 78.85 | 79.10 | 78.85 | 0.76% |
| Jul 24, 2025 | 78.25 | 78.25 | 78.25 | 78.50 | 78.25 | -0.14% |
| Jul 23, 2025 | 78.36 | 78.36 | 78.36 | 78.61 | 78.36 | 0.68% |
| Jul 22, 2025 | 77.83 | 77.83 | 77.83 | 78.08 | 77.83 | 0.97% |
| Jul 21, 2025 | 77.08 | 77.08 | 77.08 | 77.33 | 77.08 | -0.54% |
| Jul 18, 2025 | 77.50 | 77.50 | 77.50 | 77.75 | 77.50 | 0.50% |
| Jul 17, 2025 | 77.11 | 77.11 | 77.11 | 77.36 | 77.11 | 0.82% |