Vanguard Mid-Cap Index Fund Investor Shares (VIMSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
83.61
-0.19 (-0.23%)
At close: Apr 27, 2026
VIMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 83.61 | 83.61 | 83.61 | 83.61 | 83.61 | -0.23% |
| Apr 24, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -0.10% |
| Apr 23, 2026 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | 0.25% |
| Apr 22, 2026 | 83.67 | 83.67 | 83.67 | 83.67 | 83.67 | -0.02% |
| Apr 21, 2026 | 83.69 | 83.69 | 83.69 | 83.69 | 83.69 | -0.62% |
| Apr 20, 2026 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | 0.44% |
| Apr 17, 2026 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | 1.37% |
| Apr 16, 2026 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | 0.34% |
| Apr 15, 2026 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | -0.04% |
| Apr 14, 2026 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | 0.66% |
| Apr 13, 2026 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | 1.14% |
| Apr 10, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.52% |
| Apr 9, 2026 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | -0.07% |
| Apr 8, 2026 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | 2.54% |
| Apr 7, 2026 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | -0.16% |
| Apr 6, 2026 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | 0.49% |
| Apr 2, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 0.39% |
| Apr 1, 2026 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | 0.57% |
| Mar 31, 2026 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | 2.22% |
| Mar 30, 2026 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | -0.66% |
| Mar 27, 2026 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | -1.52% |
| Mar 26, 2026 | 78.44 | 78.44 | 78.44 | 78.44 | 78.17 | -1.20% |
| Mar 25, 2026 | 79.39 | 79.39 | 79.39 | 79.39 | 79.12 | 0.44% |
| Mar 24, 2026 | 79.04 | 79.04 | 79.04 | 79.04 | 78.77 | 0.36% |
| Mar 23, 2026 | 78.76 | 78.76 | 78.76 | 78.76 | 78.49 | 1.22% |
| Mar 20, 2026 | 77.81 | 77.81 | 77.81 | 77.81 | 77.55 | -1.76% |
| Mar 19, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 78.93 | 0.05% |
| Mar 18, 2026 | 79.16 | 79.16 | 79.16 | 79.16 | 78.89 | -1.27% |
| Mar 17, 2026 | 80.18 | 80.18 | 80.18 | 80.18 | 79.91 | 0.63% |
| Mar 16, 2026 | 79.68 | 79.68 | 79.68 | 79.68 | 79.41 | 1.03% |
| Mar 13, 2026 | 78.87 | 78.87 | 78.87 | 78.87 | 78.60 | -0.04% |
| Mar 12, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.63 | -1.76% |
| Mar 11, 2026 | 80.31 | 80.31 | 80.31 | 80.31 | 80.04 | -0.40% |
| Mar 10, 2026 | 80.63 | 80.63 | 80.63 | 80.63 | 80.36 | -0.86% |
| Mar 9, 2026 | 81.33 | 81.33 | 81.33 | 81.33 | 81.05 | 0.42% |
| Mar 6, 2026 | 80.99 | 80.99 | 80.99 | 80.99 | 80.71 | -1.28% |
| Mar 5, 2026 | 82.04 | 82.04 | 82.04 | 82.04 | 81.76 | -0.91% |
| Mar 4, 2026 | 82.79 | 82.79 | 82.79 | 82.79 | 82.51 | 0.50% |
| Mar 3, 2026 | 82.38 | 82.38 | 82.38 | 82.38 | 82.10 | -1.40% |
| Mar 2, 2026 | 83.55 | 83.55 | 83.55 | 83.55 | 83.27 | -0.05% |
| Feb 27, 2026 | 83.59 | 83.59 | 83.59 | 83.59 | 83.31 | -0.27% |
| Feb 26, 2026 | 83.82 | 83.82 | 83.82 | 83.82 | 83.54 | 0.79% |
| Feb 25, 2026 | 83.16 | 83.16 | 83.16 | 83.16 | 82.88 | 0.37% |
| Feb 24, 2026 | 82.85 | 82.85 | 82.85 | 82.85 | 82.57 | 1.07% |
| Feb 23, 2026 | 81.97 | 81.97 | 81.97 | 81.97 | 81.69 | -1.32% |
| Feb 20, 2026 | 83.07 | 83.07 | 83.07 | 83.07 | 82.79 | 0.42% |
| Feb 19, 2026 | 82.72 | 82.72 | 82.72 | 82.72 | 82.44 | -0.24% |
| Feb 18, 2026 | 82.92 | 82.92 | 82.92 | 82.92 | 82.64 | 0.62% |
| Feb 17, 2026 | 82.41 | 82.41 | 82.41 | 82.41 | 82.13 | -0.10% |
| Feb 13, 2026 | 82.49 | 82.49 | 82.49 | 82.49 | 82.21 | 1.26% |
| Feb 12, 2026 | 81.46 | 81.46 | 81.46 | 81.46 | 81.18 | -1.45% |
| Feb 11, 2026 | 82.66 | 82.66 | 82.66 | 82.66 | 82.38 | 0.19% |
| Feb 10, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.22 | 0.04% |
| Feb 9, 2026 | 82.47 | 82.47 | 82.47 | 82.47 | 82.19 | 0.30% |
| Feb 6, 2026 | 82.22 | 82.22 | 82.22 | 82.22 | 81.94 | 2.45% |
| Feb 5, 2026 | 80.25 | 80.25 | 80.25 | 80.25 | 79.98 | -1.38% |
| Feb 4, 2026 | 81.37 | 81.37 | 81.37 | 81.37 | 81.09 | 0.42% |
| Feb 3, 2026 | 81.03 | 81.03 | 81.03 | 81.03 | 80.75 | -0.26% |
| Feb 2, 2026 | 81.24 | 81.24 | 81.24 | 81.24 | 80.96 | 0.45% |
| Jan 30, 2026 | 80.88 | 80.88 | 80.88 | 80.88 | 80.61 | -0.98% |
| Jan 29, 2026 | 81.68 | 81.68 | 81.68 | 81.68 | 81.40 | -0.10% |
| Jan 28, 2026 | 81.76 | 81.76 | 81.76 | 81.76 | 81.48 | -0.26% |
| Jan 27, 2026 | 81.97 | 81.97 | 81.97 | 81.97 | 81.69 | 0.16% |
| Jan 26, 2026 | 81.84 | 81.84 | 81.84 | 81.84 | 81.56 | 0.36% |
| Jan 23, 2026 | 81.55 | 81.55 | 81.55 | 81.55 | 81.27 | -0.50% |
| Jan 22, 2026 | 81.96 | 81.96 | 81.96 | 81.96 | 81.68 | 0.22% |
| Jan 21, 2026 | 81.78 | 81.78 | 81.78 | 81.78 | 81.50 | 1.45% |
| Jan 20, 2026 | 80.61 | 80.61 | 80.61 | 80.61 | 80.34 | -1.71% |
| Jan 16, 2026 | 82.01 | 82.01 | 82.01 | 82.01 | 81.73 | -0.29% |
| Jan 15, 2026 | 82.25 | 82.25 | 82.25 | 82.25 | 81.97 | 0.39% |
| Jan 14, 2026 | 81.93 | 81.93 | 81.93 | 81.93 | 81.65 | 0.21% |
| Jan 13, 2026 | 81.76 | 81.76 | 81.76 | 81.76 | 81.48 | 0.09% |
| Jan 12, 2026 | 81.69 | 81.69 | 81.69 | 81.69 | 81.41 | 0.17% |
| Jan 9, 2026 | 81.55 | 81.55 | 81.55 | 81.55 | 81.27 | 0.55% |
| Jan 8, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 80.82 | 0.43% |
| Jan 7, 2026 | 80.75 | 80.75 | 80.75 | 80.75 | 80.48 | -1.21% |
| Jan 6, 2026 | 81.74 | 81.74 | 81.74 | 81.74 | 81.46 | 1.11% |
| Jan 5, 2026 | 80.84 | 80.84 | 80.84 | 80.84 | 80.57 | 1.15% |
| Jan 2, 2026 | 79.92 | 79.92 | 79.92 | 79.92 | 79.65 | 0.87% |
| Dec 31, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 78.96 | -0.95% |
| Dec 30, 2025 | 79.99 | 79.99 | 79.99 | 79.99 | 79.72 | -0.19% |
| Dec 29, 2025 | 80.14 | 80.14 | 80.14 | 80.14 | 79.87 | -0.32% |
| Dec 26, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.13 | -0.01% |
| Dec 24, 2025 | 80.41 | 80.41 | 80.41 | 80.41 | 80.14 | 0.29% |
| Dec 23, 2025 | 80.18 | 80.18 | 80.18 | 80.18 | 79.91 | -0.25% |
| Dec 22, 2025 | 80.38 | 80.38 | 80.38 | 80.38 | 80.11 | 0.47% |
| Dec 19, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.44 | 0.43% |
| Dec 18, 2025 | 79.66 | 79.66 | 79.66 | 79.66 | 79.11 | 0.37% |
| Dec 17, 2025 | 79.37 | 79.37 | 79.37 | 79.37 | 78.82 | -0.58% |
| Dec 16, 2025 | 79.83 | 79.83 | 79.83 | 79.83 | 79.27 | -0.62% |
| Dec 15, 2025 | 80.33 | 80.33 | 80.33 | 80.33 | 79.77 | -0.02% |
| Dec 12, 2025 | 80.35 | 80.35 | 80.35 | 80.35 | 79.79 | -1.02% |
| Dec 11, 2025 | 81.18 | 81.18 | 81.18 | 81.18 | 80.61 | 0.79% |
| Dec 10, 2025 | 80.54 | 80.54 | 80.54 | 80.54 | 79.98 | 1.27% |
| Dec 9, 2025 | 79.53 | 79.53 | 79.53 | 79.53 | 78.98 | -0.16% |
| Dec 8, 2025 | 79.66 | 79.66 | 79.66 | 79.66 | 79.11 | -0.43% |
| Dec 5, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.44 | 0.06% |
| Dec 4, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.39 | 0.23% |
| Dec 3, 2025 | 79.77 | 79.77 | 79.77 | 79.77 | 79.21 | 0.78% |
| Dec 2, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | 78.60 | -0.04% |