Skip to main content
Vanguard Mid Cap Index InstitutionalPlus (VMCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
395.37
+0.23 (0.06%)
At close: Dec 5, 2025

VMCPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 2025395.37395.37395.37395.37395.370.06%
Dec 4, 2025395.14395.14395.14395.14395.140.23%
Dec 3, 2025394.25394.25394.25394.25394.250.79%
Dec 2, 2025391.17391.17391.17391.17391.17-0.04%
Dec 1, 2025391.32391.32391.32391.32391.32-0.73%
Nov 28, 2025394.20394.20394.20394.20394.200.63%
Nov 26, 2025391.73391.73391.73391.73391.730.83%
Nov 25, 2025388.52388.52388.52388.52388.521.38%
Nov 24, 2025383.24383.24383.24383.24383.240.59%
Nov 21, 2025380.99380.99380.99380.99380.991.57%
Nov 20, 2025375.09375.09375.09375.09375.09-1.51%
Nov 19, 2025380.85380.85380.85380.85380.85-0.17%
Nov 18, 2025381.51381.51381.51381.51381.510.03%
Nov 17, 2025381.38381.38381.38381.38381.38-1.50%
Nov 14, 2025387.17387.17387.17387.17387.17-0.10%
Nov 13, 2025387.57387.57387.57387.57387.57-1.67%
Nov 12, 2025394.16394.16394.16394.16394.160.02%
Nov 11, 2025394.09394.09394.09394.09394.090.26%
Nov 10, 2025393.08393.08393.08393.08393.080.77%
Nov 7, 2025390.06390.06390.06390.06390.061.00%
Nov 6, 2025386.19386.19386.19386.19386.19-0.77%
Nov 5, 2025389.20389.20389.20389.20389.200.46%
Nov 4, 2025387.40387.40387.40387.40387.40-0.99%
Nov 3, 2025391.28391.28391.28391.28391.28-0.30%
Oct 31, 2025392.44392.44392.44392.44392.440.45%
Oct 30, 2025390.67390.67390.67390.67390.67-0.63%
Oct 29, 2025393.13393.13393.13393.13393.13-0.66%
Oct 28, 2025395.74395.74395.74395.74395.74-1.00%
Oct 27, 2025399.72399.72399.72399.72399.720.48%
Oct 24, 2025397.83397.83397.83397.83397.830.42%
Oct 23, 2025396.17396.17396.17396.17396.170.76%
Oct 22, 2025393.17393.17393.17393.17393.17-0.70%
Oct 21, 2025395.94395.94395.94395.94395.940.41%
Oct 20, 2025394.34394.34394.34394.34394.341.03%
Oct 17, 2025390.32390.32390.32390.32390.320.17%
Oct 16, 2025389.64389.64389.64389.64389.64-1.16%
Oct 15, 2025394.21394.21394.21394.21394.210.14%
Oct 14, 2025393.67393.67393.67393.67393.670.77%
Oct 13, 2025390.68390.68390.68390.68390.681.14%
Oct 10, 2025386.28386.28386.28386.28386.28-2.29%
Oct 9, 2025395.33395.33395.33395.33395.33-0.71%
Oct 8, 2025398.15398.15398.15398.15398.150.46%
Oct 7, 2025396.31396.31396.31396.31396.31-0.58%
Oct 6, 2025398.63398.63398.63398.63398.630.07%
Oct 3, 2025398.34398.34398.34398.34398.340.25%
Oct 2, 2025397.34397.34397.34397.34397.340.36%
Oct 1, 2025395.92395.92395.92395.92395.92-0.09%
Sep 30, 2025396.29396.29396.29396.29396.290.18%
Sep 29, 2025395.59395.59395.59395.59395.590.24%
Sep 26, 2025393.24393.24393.24394.64393.241.11%
Sep 25, 2025388.90388.90388.90390.29388.90-0.72%
Sep 24, 2025391.71391.71391.71393.11391.71-0.33%
Sep 23, 2025393.03393.03393.03394.43393.030.08%
Sep 22, 2025392.70392.70392.70394.10392.700.16%
Sep 19, 2025392.08392.08392.08393.48392.08-0.15%
Sep 18, 2025392.68392.68392.68394.08392.680.68%
Sep 17, 2025390.01390.01390.01391.40390.010.02%
Sep 16, 2025389.95389.95389.95391.34389.95-0.35%
Sep 15, 2025391.32391.32391.32392.72391.32-0.21%
Sep 12, 2025392.14392.14392.14393.54392.14-0.71%
Sep 11, 2025394.94394.94394.94396.35394.941.36%
Sep 10, 2025389.66389.66389.66391.05389.660.01%
Sep 9, 2025389.62389.62389.62391.01389.62-0.06%
Sep 8, 2025389.86389.86389.86391.25389.860.20%
Sep 5, 2025389.06389.06389.06390.45389.06-0.14%
Sep 4, 2025389.61389.61389.61391.00389.610.75%
Sep 3, 2025386.70386.70386.70388.08386.70-0.18%
Sep 2, 2025387.40387.40387.40388.78387.40-0.67%
Aug 29, 2025390.01390.01390.01391.40390.01-0.29%
Aug 28, 2025391.13391.13391.13392.53391.130.19%
Aug 27, 2025390.40390.40390.40391.79390.400.39%
Aug 26, 2025388.88388.88388.88390.27388.880.22%
Aug 25, 2025388.03388.03388.03389.42388.03-0.75%
Aug 22, 2025390.95390.95390.95392.35390.951.87%
Aug 21, 2025383.77383.77383.77385.14383.77-0.37%
Aug 20, 2025385.19385.19385.19386.56385.18-0.04%
Aug 19, 2025385.34385.34385.34386.72385.340.22%
Aug 18, 2025384.52384.52384.52385.89384.520.11%
Aug 15, 2025384.11384.11384.11385.48384.11-0.24%
Aug 14, 2025385.05385.05385.05386.42385.05-0.70%
Aug 13, 2025387.78387.78387.78389.16387.780.92%
Aug 12, 2025384.24384.24384.24385.61384.241.21%
Aug 11, 2025379.65379.65379.65381.01379.65-0.38%
Aug 8, 2025381.09381.09381.09382.45381.09-0.29%
Aug 7, 2025382.22382.22382.22383.58382.22-0.05%
Aug 6, 2025382.42382.42382.42383.79382.42-0.05%
Aug 5, 2025382.62382.62382.62383.99382.62-0.59%
Aug 4, 2025384.90384.90384.90386.27384.901.53%
Aug 1, 2025379.09379.09379.09380.44379.09-1.30%
Jul 31, 2025384.08384.08384.08385.45384.08-0.35%
Jul 30, 2025385.44385.44385.44386.82385.44-0.44%
Jul 29, 2025387.15387.15387.15388.53387.15-0.16%
Jul 28, 2025387.79387.79387.79389.17387.79-0.43%
Jul 25, 2025389.48389.48389.48390.87389.480.77%
Jul 24, 2025386.52386.52386.52387.90386.52-0.14%
Jul 23, 2025387.07387.07387.07388.45387.070.68%
Jul 22, 2025384.47384.47384.47385.84384.470.97%
Jul 21, 2025380.77380.77380.77382.13380.77-0.53%
Jul 18, 2025382.81382.81382.81384.18382.810.50%
Jul 17, 2025380.91380.91380.91382.27380.910.82%