Vanguard Mid-Cap Index Fund Institutional Plus Shares (VMCPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
409.18
+2.04 (0.50%)
At close: Mar 4, 2026
VMCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 4, 2026 | 409.18 | 409.18 | 409.18 | 409.18 | 409.18 | 0.50% |
| Mar 3, 2026 | 407.14 | 407.14 | 407.14 | 407.14 | 407.14 | -1.40% |
| Mar 2, 2026 | 412.94 | 412.94 | 412.94 | 412.94 | 412.94 | -0.04% |
| Feb 27, 2026 | 413.11 | 413.11 | 413.11 | 413.11 | 413.11 | -0.28% |
| Feb 26, 2026 | 414.26 | 414.26 | 414.26 | 414.26 | 414.26 | 0.79% |
| Feb 25, 2026 | 411.01 | 411.01 | 411.01 | 411.01 | 411.01 | 0.37% |
| Feb 24, 2026 | 409.49 | 409.49 | 409.49 | 409.49 | 409.49 | 1.08% |
| Feb 23, 2026 | 405.12 | 405.12 | 405.12 | 405.12 | 405.12 | -1.32% |
| Feb 20, 2026 | 410.53 | 410.53 | 410.53 | 410.53 | 410.53 | 0.42% |
| Feb 19, 2026 | 408.83 | 408.83 | 408.83 | 408.83 | 408.83 | -0.24% |
| Feb 18, 2026 | 409.80 | 409.80 | 409.80 | 409.80 | 409.80 | 0.62% |
| Feb 17, 2026 | 407.28 | 407.28 | 407.28 | 407.28 | 407.28 | -0.09% |
| Feb 13, 2026 | 407.66 | 407.66 | 407.66 | 407.66 | 407.66 | 1.27% |
| Feb 12, 2026 | 402.56 | 402.56 | 402.56 | 402.56 | 402.56 | -1.46% |
| Feb 11, 2026 | 408.52 | 408.52 | 408.52 | 408.52 | 408.52 | 0.20% |
| Feb 10, 2026 | 407.71 | 407.71 | 407.71 | 407.71 | 407.71 | 0.03% |
| Feb 9, 2026 | 407.57 | 407.57 | 407.57 | 407.57 | 407.57 | 0.30% |
| Feb 6, 2026 | 406.34 | 406.34 | 406.34 | 406.34 | 406.34 | 2.46% |
| Feb 5, 2026 | 396.58 | 396.58 | 396.58 | 396.58 | 396.58 | -1.38% |
| Feb 4, 2026 | 402.14 | 402.14 | 402.14 | 402.14 | 402.14 | 0.42% |
| Feb 3, 2026 | 400.45 | 400.45 | 400.45 | 400.45 | 400.45 | -0.25% |
| Feb 2, 2026 | 401.46 | 401.46 | 401.46 | 401.46 | 401.46 | 0.44% |
| Jan 30, 2026 | 399.70 | 399.70 | 399.70 | 399.70 | 399.70 | -0.98% |
| Jan 29, 2026 | 403.64 | 403.64 | 403.64 | 403.64 | 403.64 | -0.10% |
| Jan 28, 2026 | 404.05 | 404.05 | 404.05 | 404.05 | 404.05 | -0.25% |
| Jan 27, 2026 | 405.07 | 405.07 | 405.07 | 405.07 | 405.07 | 0.16% |
| Jan 26, 2026 | 404.42 | 404.42 | 404.42 | 404.42 | 404.42 | 0.36% |
| Jan 23, 2026 | 402.97 | 402.97 | 402.97 | 402.97 | 402.97 | -0.50% |
| Jan 22, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0.22% |
| Jan 21, 2026 | 404.12 | 404.12 | 404.12 | 404.12 | 404.12 | 1.45% |
| Jan 20, 2026 | 398.33 | 398.33 | 398.33 | 398.33 | 398.33 | -1.71% |
| Jan 16, 2026 | 405.26 | 405.26 | 405.26 | 405.26 | 405.26 | -0.29% |
| Jan 15, 2026 | 406.45 | 406.45 | 406.45 | 406.45 | 406.45 | 0.40% |
| Jan 14, 2026 | 404.85 | 404.85 | 404.85 | 404.85 | 404.85 | 0.21% |
| Jan 13, 2026 | 404.02 | 404.02 | 404.02 | 404.02 | 404.02 | 0.09% |
| Jan 12, 2026 | 403.67 | 403.67 | 403.67 | 403.67 | 403.67 | 0.17% |
| Jan 9, 2026 | 402.98 | 402.98 | 402.98 | 402.98 | 402.98 | 0.56% |
| Jan 8, 2026 | 400.74 | 400.74 | 400.74 | 400.74 | 400.74 | 0.43% |
| Jan 7, 2026 | 399.02 | 399.02 | 399.02 | 399.02 | 399.02 | -1.22% |
| Jan 6, 2026 | 403.93 | 403.93 | 403.93 | 403.93 | 403.93 | 1.12% |
| Jan 5, 2026 | 399.45 | 399.45 | 399.45 | 399.45 | 399.45 | 1.14% |
| Jan 2, 2026 | 394.93 | 394.93 | 394.93 | 394.93 | 394.93 | 0.87% |
| Dec 31, 2025 | 391.51 | 391.51 | 391.51 | 391.51 | 391.51 | -0.94% |
| Dec 30, 2025 | 395.23 | 395.23 | 395.23 | 395.23 | 395.23 | -0.19% |
| Dec 29, 2025 | 395.98 | 395.98 | 395.98 | 395.98 | 395.98 | -0.32% |
| Dec 26, 2025 | 397.26 | 397.26 | 397.26 | 397.26 | 397.26 | -0.02% |
| Dec 24, 2025 | 397.33 | 397.33 | 397.33 | 397.33 | 397.33 | 0.29% |
| Dec 23, 2025 | 396.17 | 396.17 | 396.17 | 396.17 | 396.17 | -0.24% |
| Dec 22, 2025 | 397.14 | 397.14 | 397.14 | 397.14 | 397.14 | 0.43% |
| Dec 19, 2025 | 393.86 | 393.86 | 393.86 | 395.42 | 393.86 | 0.42% |
| Dec 18, 2025 | 392.20 | 392.20 | 392.20 | 393.75 | 392.20 | 0.36% |
| Dec 17, 2025 | 390.77 | 390.77 | 390.77 | 392.32 | 390.77 | -0.57% |
| Dec 16, 2025 | 393.01 | 393.01 | 393.01 | 394.56 | 393.01 | -0.63% |
| Dec 15, 2025 | 395.49 | 395.49 | 395.49 | 397.05 | 395.49 | -0.02% |
| Dec 12, 2025 | 395.55 | 395.55 | 395.55 | 397.11 | 395.55 | -1.03% |
| Dec 11, 2025 | 399.67 | 399.67 | 399.67 | 401.25 | 399.67 | 0.80% |
| Dec 10, 2025 | 396.51 | 396.51 | 396.51 | 398.08 | 396.51 | 1.27% |
| Dec 9, 2025 | 391.54 | 391.54 | 391.54 | 393.09 | 391.54 | -0.16% |
| Dec 8, 2025 | 392.16 | 392.16 | 392.16 | 393.71 | 392.16 | -0.42% |
| Dec 5, 2025 | 393.81 | 393.81 | 393.81 | 395.37 | 393.81 | 0.06% |
| Dec 4, 2025 | 393.58 | 393.58 | 393.58 | 395.14 | 393.58 | 0.23% |
| Dec 3, 2025 | 392.70 | 392.70 | 392.70 | 394.25 | 392.70 | 0.79% |
| Dec 2, 2025 | 389.63 | 389.63 | 389.63 | 391.17 | 389.63 | -0.04% |
| Dec 1, 2025 | 389.78 | 389.78 | 389.78 | 391.32 | 389.78 | -0.73% |
| Nov 28, 2025 | 392.65 | 392.65 | 392.65 | 394.20 | 392.65 | 0.63% |
| Nov 26, 2025 | 390.19 | 390.19 | 390.19 | 391.73 | 390.19 | 0.83% |
| Nov 25, 2025 | 386.99 | 386.99 | 386.99 | 388.52 | 386.99 | 1.38% |
| Nov 24, 2025 | 381.73 | 381.73 | 381.73 | 383.24 | 381.73 | 0.59% |
| Nov 21, 2025 | 379.49 | 379.49 | 379.49 | 380.99 | 379.49 | 1.57% |
| Nov 20, 2025 | 373.61 | 373.61 | 373.61 | 375.09 | 373.61 | -1.51% |
| Nov 19, 2025 | 379.35 | 379.35 | 379.35 | 380.85 | 379.35 | -0.17% |
| Nov 18, 2025 | 380.01 | 380.01 | 380.01 | 381.51 | 380.01 | 0.03% |
| Nov 17, 2025 | 379.88 | 379.88 | 379.88 | 381.38 | 379.88 | -1.50% |
| Nov 14, 2025 | 385.65 | 385.65 | 385.65 | 387.17 | 385.64 | -0.10% |
| Nov 13, 2025 | 386.04 | 386.04 | 386.04 | 387.57 | 386.04 | -1.67% |
| Nov 12, 2025 | 392.61 | 392.61 | 392.61 | 394.16 | 392.61 | 0.02% |
| Nov 11, 2025 | 392.54 | 392.54 | 392.54 | 394.09 | 392.54 | 0.26% |
| Nov 10, 2025 | 391.53 | 391.53 | 391.53 | 393.08 | 391.53 | 0.77% |
| Nov 7, 2025 | 388.52 | 388.52 | 388.52 | 390.06 | 388.52 | 1.00% |
| Nov 6, 2025 | 384.67 | 384.67 | 384.67 | 386.19 | 384.67 | -0.77% |
| Nov 5, 2025 | 387.67 | 387.67 | 387.67 | 389.20 | 387.67 | 0.46% |
| Nov 4, 2025 | 385.87 | 385.87 | 385.87 | 387.40 | 385.87 | -0.99% |
| Nov 3, 2025 | 389.74 | 389.74 | 389.74 | 391.28 | 389.74 | -0.30% |
| Oct 31, 2025 | 390.89 | 390.89 | 390.89 | 392.44 | 390.89 | 0.45% |
| Oct 30, 2025 | 389.13 | 389.13 | 389.13 | 390.67 | 389.13 | -0.63% |
| Oct 29, 2025 | 391.58 | 391.58 | 391.58 | 393.13 | 391.58 | -0.66% |
| Oct 28, 2025 | 394.18 | 394.18 | 394.18 | 395.74 | 394.18 | -1.00% |
| Oct 27, 2025 | 398.15 | 398.15 | 398.15 | 399.72 | 398.15 | 0.48% |
| Oct 24, 2025 | 396.26 | 396.26 | 396.26 | 397.83 | 396.26 | 0.42% |
| Oct 23, 2025 | 394.61 | 394.61 | 394.61 | 396.17 | 394.61 | 0.76% |
| Oct 22, 2025 | 391.62 | 391.62 | 391.62 | 393.17 | 391.62 | -0.70% |
| Oct 21, 2025 | 394.38 | 394.38 | 394.38 | 395.94 | 394.38 | 0.41% |
| Oct 20, 2025 | 392.79 | 392.79 | 392.79 | 394.34 | 392.79 | 1.03% |
| Oct 17, 2025 | 388.78 | 388.78 | 388.78 | 390.32 | 388.78 | 0.17% |
| Oct 16, 2025 | 388.11 | 388.11 | 388.11 | 389.64 | 388.10 | -1.16% |
| Oct 15, 2025 | 392.66 | 392.66 | 392.66 | 394.21 | 392.66 | 0.14% |
| Oct 14, 2025 | 392.12 | 392.12 | 392.12 | 393.67 | 392.12 | 0.77% |
| Oct 13, 2025 | 389.14 | 389.14 | 389.14 | 390.68 | 389.14 | 1.14% |
| Oct 10, 2025 | 384.76 | 384.76 | 384.76 | 386.28 | 384.76 | -2.29% |
| Oct 9, 2025 | 393.77 | 393.77 | 393.77 | 395.33 | 393.77 | -0.71% |