Skip to main content
Vanguard Mid-Cap Index Fund Institutional Shares (VMCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
83.77
-0.19 (-0.23%)
Apr 28, 2026, 8:10 AM EST

VMCIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 27, 202683.9683.9683.9683.96--
Apr 24, 202683.9683.9683.9683.9683.96-0.10%
Apr 23, 202684.0484.0484.0484.0484.040.25%
Apr 22, 202683.8383.8383.8383.8383.83-0.02%
Apr 21, 202683.8583.8583.8583.8583.85-0.62%
Apr 20, 202684.3784.3784.3784.3784.370.44%
Apr 17, 202684.0084.0084.0084.0084.001.38%
Apr 16, 202682.8682.8682.8682.8682.860.34%
Apr 15, 202682.5882.5882.5882.5882.58-0.05%
Apr 14, 202682.6282.6282.6282.6282.620.66%
Apr 13, 202682.0882.0882.0882.0882.081.15%
Apr 10, 202681.1581.1581.1581.1581.15-0.51%
Apr 9, 202681.5781.5781.5781.5781.57-0.07%
Apr 8, 202681.6381.6381.6381.6381.632.54%
Apr 7, 202679.6179.6179.6179.6179.61-0.16%
Apr 6, 202679.7479.7479.7479.7479.740.50%
Apr 2, 202679.3479.3479.3479.3479.340.38%
Apr 1, 202679.0479.0479.0479.0479.040.57%
Mar 31, 202678.5978.5978.5978.5978.592.22%
Mar 30, 202676.8876.8876.8876.8876.88-0.66%
Mar 27, 202677.3977.3977.3977.3977.39-1.55%
Mar 26, 202678.6178.6178.6178.6178.31-1.19%
Mar 25, 202679.5679.5679.5679.5679.260.43%
Mar 24, 202679.2279.2279.2279.2278.920.35%
Mar 23, 202678.9478.9478.9478.9478.641.23%
Mar 20, 202677.9877.9877.9877.9877.68-1.75%
Mar 19, 202679.3779.3779.3779.3779.070.05%
Mar 18, 202679.3379.3379.3379.3379.03-1.27%
Mar 17, 202680.3580.3580.3580.3580.050.63%
Mar 16, 202679.8579.8579.8579.8579.551.02%
Mar 13, 202679.0479.0479.0479.0478.74-0.04%
Mar 12, 202679.0779.0779.0779.0778.77-1.76%
Mar 11, 202680.4980.4980.4980.4980.19-0.40%
Mar 10, 202680.8180.8180.8180.8180.50-0.85%
Mar 9, 202681.5081.5081.5081.5081.190.41%
Mar 6, 202681.1781.1781.1781.1780.86-1.28%
Mar 5, 202682.2282.2282.2282.2281.91-0.90%
Mar 4, 202682.9782.9782.9782.9782.660.51%
Mar 3, 202682.5582.5582.5582.5582.24-1.41%
Mar 2, 202683.7383.7383.7383.7383.41-0.04%
Feb 27, 202683.7683.7683.7683.7683.44-0.29%
Feb 26, 202684.0084.0084.0084.0083.680.79%
Feb 25, 202683.3483.3483.3483.3483.020.37%
Feb 24, 202683.0383.0383.0383.0382.721.08%
Feb 23, 202682.1482.1482.1482.1481.83-1.32%
Feb 20, 202683.2483.2483.2483.2482.920.41%
Feb 19, 202682.9082.9082.9082.9082.59-0.23%
Feb 18, 202683.0983.0983.0983.0982.780.62%
Feb 17, 202682.5882.5882.5882.5882.27-0.10%
Feb 13, 202682.6682.6682.6682.6682.351.27%
Feb 12, 202681.6281.6281.6281.6281.31-1.46%
Feb 11, 202682.8382.8382.8382.8382.520.19%
Feb 10, 202682.6782.6782.6782.6782.360.04%
Feb 9, 202682.6482.6482.6482.6482.330.30%
Feb 6, 202682.3982.3982.3982.3982.082.46%
Feb 5, 202680.4180.4180.4180.4180.11-1.39%
Feb 4, 202681.5481.5481.5481.5481.230.42%
Feb 3, 202681.2081.2081.2081.2080.89-0.25%
Feb 2, 202681.4081.4081.4081.4081.090.44%
Jan 30, 202681.0481.0481.0481.0480.73-0.98%
Jan 29, 202681.8481.8481.8481.8481.53-0.11%
Jan 28, 202681.9381.9381.9381.9381.62-0.24%
Jan 27, 202682.1382.1382.1382.1381.820.16%
Jan 26, 202682.0082.0082.0082.0081.690.35%
Jan 23, 202681.7181.7181.7181.7181.40-0.50%
Jan 22, 202682.1282.1282.1282.1281.810.22%
Jan 21, 202681.9481.9481.9481.9481.631.45%
Jan 20, 202680.7780.7780.7780.7780.46-1.70%
Jan 16, 202682.1782.1782.1782.1781.86-0.29%
Jan 15, 202682.4182.4182.4182.4182.100.39%
Jan 14, 202682.0982.0982.0982.0981.780.21%
Jan 13, 202681.9281.9281.9281.9281.610.09%
Jan 12, 202681.8581.8581.8581.8581.540.17%
Jan 9, 202681.7181.7181.7181.7181.400.55%
Jan 8, 202681.2681.2681.2681.2680.950.43%
Jan 7, 202680.9180.9180.9180.9180.60-1.21%
Jan 6, 202681.9081.9081.9081.9081.591.12%
Jan 5, 202680.9980.9980.9980.9980.681.14%
Jan 2, 202680.0880.0880.0880.0879.780.88%
Dec 31, 202579.3879.3879.3879.3879.08-0.95%
Dec 30, 202580.1480.1480.1480.1479.84-0.19%
Dec 29, 202580.2980.2980.2980.2979.99-0.32%
Dec 26, 202580.5580.5580.5580.5580.25-0.01%
Dec 24, 202580.5680.5680.5680.5680.250.29%
Dec 23, 202580.3380.3380.3380.3380.03-0.25%
Dec 22, 202580.5380.5380.5380.5380.230.44%
Dec 19, 202580.1880.1880.1880.1879.570.43%
Dec 18, 202579.8479.8479.8479.8479.230.36%
Dec 17, 202579.5579.5579.5579.5578.94-0.56%
Dec 16, 202580.0080.0080.0080.0079.39-0.63%
Dec 15, 202580.5180.5180.5180.5179.89-0.01%
Dec 12, 202580.5280.5280.5280.5279.90-1.03%
Dec 11, 202581.3681.3681.3681.3680.740.81%
Dec 10, 202580.7180.7180.7180.7180.091.27%
Dec 9, 202579.7079.7079.7079.7079.09-0.16%
Dec 8, 202579.8379.8379.8379.8379.22-0.42%
Dec 5, 202580.1780.1780.1780.1779.560.06%
Dec 4, 202580.1280.1280.1280.1279.510.23%
Dec 3, 202579.9479.9479.9479.9479.330.78%
Dec 2, 202579.3279.3279.3279.3278.71-0.03%