Skip to main content
Vanguard Mid Cap Index Institutional (VMCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.17
+0.05 (0.06%)
At close: Dec 5, 2025

VMCIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202580.1780.1780.1780.1780.170.06%
Dec 4, 202580.1280.1280.1280.1280.120.23%
Dec 3, 202579.9479.9479.9479.9479.940.78%
Dec 2, 202579.3279.3279.3279.3279.32-0.03%
Dec 1, 202579.3479.3479.3479.3479.34-0.74%
Nov 28, 202579.9379.9379.9379.9379.930.63%
Nov 26, 202579.4379.4379.4379.4379.430.83%
Nov 25, 202578.7878.7878.7878.7878.781.38%
Nov 24, 202577.7177.7177.7177.7177.710.60%
Nov 21, 202577.2577.2577.2577.2577.251.56%
Nov 20, 202576.0676.0676.0676.0676.06-1.50%
Nov 19, 202577.2277.2277.2277.2277.22-0.18%
Nov 18, 202577.3677.3677.3677.3677.360.04%
Nov 17, 202577.3377.3377.3377.3377.33-1.49%
Nov 14, 202578.5078.5078.5078.5078.50-0.10%
Nov 13, 202578.5878.5878.5878.5878.58-1.68%
Nov 12, 202579.9279.9279.9279.9279.920.01%
Nov 11, 202579.9179.9179.9179.9179.910.26%
Nov 10, 202579.7079.7079.7079.7079.700.77%
Nov 7, 202579.0979.0979.0979.0979.091.01%
Nov 6, 202578.3078.3078.3078.3078.30-0.79%
Nov 5, 202578.9278.9278.9278.9278.920.47%
Nov 4, 202578.5578.5578.5578.5578.55-1.00%
Nov 3, 202579.3479.3479.3479.3479.34-0.29%
Oct 31, 202579.5779.5779.5779.5779.570.45%
Oct 30, 202579.2179.2179.2179.2179.21-0.63%
Oct 29, 202579.7179.7179.7179.7179.71-0.66%
Oct 28, 202580.2480.2480.2480.2480.24-1.00%
Oct 27, 202581.0581.0581.0581.0581.050.47%
Oct 24, 202580.6780.6780.6780.6780.670.42%
Oct 23, 202580.3380.3380.3380.3380.330.77%
Oct 22, 202579.7279.7279.7279.7279.72-0.70%
Oct 21, 202580.2880.2880.2880.2880.280.40%
Oct 20, 202579.9679.9679.9679.9679.961.04%
Oct 17, 202579.1479.1479.1479.1479.140.18%
Oct 16, 202579.0079.0079.0079.0079.00-1.16%
Oct 15, 202579.9379.9379.9379.9379.930.14%
Oct 14, 202579.8279.8279.8279.8279.820.76%
Oct 13, 202579.2279.2279.2279.2279.221.15%
Oct 10, 202578.3278.3278.3278.3278.32-2.30%
Oct 9, 202580.1680.1680.1680.1680.16-0.71%
Oct 8, 202580.7380.7380.7380.7380.730.46%
Oct 7, 202580.3680.3680.3680.3680.36-0.58%
Oct 6, 202580.8380.8380.8380.8380.830.07%
Oct 3, 202580.7780.7780.7780.7780.770.25%
Oct 2, 202580.5780.5780.5780.5780.570.36%
Oct 1, 202580.2880.2880.2880.2880.28-0.09%
Sep 30, 202580.3580.3580.3580.3580.350.17%
Sep 29, 202580.2180.2180.2180.2180.210.24%
Sep 26, 202579.7479.7479.7480.0279.741.11%
Sep 25, 202578.8678.8678.8679.1478.86-0.72%
Sep 24, 202579.4379.4379.4379.7179.43-0.34%
Sep 23, 202579.7079.7079.7079.9879.700.09%
Sep 22, 202579.6379.6379.6379.9179.630.16%
Sep 19, 202579.5079.5079.5079.7879.50-0.16%
Sep 18, 202579.6379.6379.6379.9179.630.69%
Sep 17, 202579.0879.0879.0879.3679.080.01%
Sep 16, 202579.0779.0779.0779.3579.07-0.35%
Sep 15, 202579.3579.3579.3579.6379.35-0.21%
Sep 12, 202579.5279.5279.5279.8079.52-0.71%
Sep 11, 202580.0980.0980.0980.3780.091.36%
Sep 10, 202579.0179.0179.0179.2979.010.01%
Sep 9, 202579.0079.0079.0079.2879.00-0.06%
Sep 8, 202579.0579.0579.0579.3379.050.20%
Sep 5, 202578.8978.8978.8979.1778.89-0.14%
Sep 4, 202579.0079.0079.0079.2879.000.75%
Sep 3, 202578.4178.4178.4178.6978.41-0.18%
Sep 2, 202578.5578.5578.5578.8378.55-0.67%
Aug 29, 202579.0879.0879.0879.3679.08-0.29%
Aug 28, 202579.3179.3179.3179.5979.310.19%
Aug 27, 202579.1679.1679.1679.4479.160.39%
Aug 26, 202578.8578.8578.8579.1378.850.22%
Aug 25, 202578.6878.6878.6878.9678.68-0.74%
Aug 22, 202579.2779.2779.2779.5579.271.87%
Aug 21, 202577.8177.8177.8178.0977.81-0.37%
Aug 20, 202578.1078.1078.1078.3878.10-0.04%
Aug 19, 202578.1378.1378.1378.4178.130.22%
Aug 18, 202577.9677.9677.9678.2477.960.10%
Aug 15, 202577.8877.8877.8878.1677.88-0.24%
Aug 14, 202578.0778.0778.0778.3578.07-0.71%
Aug 13, 202578.6378.6378.6378.9178.630.92%
Aug 12, 202577.9177.9177.9178.1977.911.22%
Aug 11, 202576.9876.9876.9877.2576.98-0.39%
Aug 8, 202577.2877.2877.2877.5577.28-0.30%
Aug 7, 202577.5177.5177.5177.7877.51-0.05%
Aug 6, 202577.5577.5577.5577.8277.54-0.05%
Aug 5, 202577.5977.5977.5977.8677.58-0.59%
Aug 4, 202578.0478.0478.0478.3278.041.53%
Aug 1, 202576.8776.8776.8777.1476.87-1.31%
Jul 31, 202577.8877.8877.8878.1677.88-0.34%
Jul 30, 202578.1578.1578.1578.4378.15-0.44%
Jul 29, 202578.5078.5078.5078.7878.50-0.16%
Jul 28, 202578.6378.6378.6378.9178.63-0.43%
Jul 25, 202578.9778.9778.9779.2578.970.76%
Jul 24, 202578.3778.3778.3778.6578.37-0.14%
Jul 23, 202578.4878.4878.4878.7678.480.68%
Jul 22, 202577.9577.9577.9578.2377.950.97%
Jul 21, 202577.2177.2177.2177.4877.21-0.54%
Jul 18, 202577.6377.6377.6377.9077.620.50%
Jul 17, 202577.2477.2477.2477.5177.240.82%