Skip to main content
Vanguard Mid-Cap Index Fund Institutional Plus Shares (VMCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
413.14
-0.95 (-0.23%)
Apr 28, 2026, 8:10 AM EST

VMCPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 2026413.14413.14413.14413.14--
Apr 27, 2026413.14413.14413.14413.14413.14-0.23%
Apr 24, 2026414.09414.09414.09414.09414.09-0.10%
Apr 23, 2026414.49414.49414.49414.49414.490.25%
Apr 22, 2026413.44413.44413.44413.44413.44-0.02%
Apr 21, 2026413.54413.54413.54413.54413.54-0.62%
Apr 20, 2026416.12416.12416.12416.12416.120.45%
Apr 17, 2026414.27414.27414.27414.27414.271.37%
Apr 16, 2026408.67408.67408.67408.67408.670.34%
Apr 15, 2026407.29407.29407.29407.29407.29-0.04%
Apr 14, 2026407.46407.46407.46407.46407.460.66%
Apr 13, 2026404.80404.80404.80404.80404.801.14%
Apr 10, 2026400.22400.22400.22400.22400.22-0.52%
Apr 9, 2026402.30402.30402.30402.30402.30-0.07%
Apr 8, 2026402.58402.58402.58402.58402.582.53%
Apr 7, 2026392.64392.64392.64392.64392.64-0.16%
Apr 6, 2026393.25393.25393.25393.25393.250.50%
Apr 2, 2026391.31391.31391.31391.31391.310.39%
Apr 1, 2026389.79389.79389.79389.79389.790.57%
Mar 31, 2026387.59387.59387.59387.59387.592.23%
Mar 30, 2026379.15379.15379.15379.15379.15-0.66%
Mar 27, 2026381.68381.68381.68381.68381.68-1.55%
Mar 26, 2026387.70387.70387.70387.70386.22-1.20%
Mar 25, 2026392.39392.39392.39392.39390.890.44%
Mar 24, 2026390.69390.69390.69390.69389.200.36%
Mar 23, 2026389.30389.30389.30389.30387.811.23%
Mar 20, 2026384.58384.58384.58384.58383.11-1.76%
Mar 19, 2026391.46391.46391.46391.46389.970.05%
Mar 18, 2026391.26391.26391.26391.26389.77-1.27%
Mar 17, 2026396.29396.29396.29396.29394.780.63%
Mar 16, 2026393.81393.81393.81393.81392.311.02%
Mar 13, 2026389.82389.82389.82389.82388.33-0.04%
Mar 12, 2026389.98389.98389.98389.98388.49-1.76%
Mar 11, 2026396.96396.96396.96396.96395.44-0.39%
Mar 10, 2026398.53398.53398.53398.53397.01-0.85%
Mar 9, 2026401.96401.96401.96401.96400.430.41%
Mar 6, 2026400.31400.31400.31400.31398.78-1.28%
Mar 5, 2026405.49405.49405.49405.49403.94-0.90%
Mar 4, 2026409.18409.18409.18409.18407.620.50%
Mar 3, 2026407.14407.14407.14407.14405.59-1.40%
Mar 2, 2026412.94412.94412.94412.94411.36-0.04%
Feb 27, 2026413.11413.11413.11413.11411.53-0.28%
Feb 26, 2026414.26414.26414.26414.26412.680.79%
Feb 25, 2026411.01411.01411.01411.01409.440.37%
Feb 24, 2026409.49409.49409.49409.49407.931.08%
Feb 23, 2026405.12405.12405.12405.12403.57-1.32%
Feb 20, 2026410.53410.53410.53410.53408.960.42%
Feb 19, 2026408.83408.83408.83408.83407.27-0.24%
Feb 18, 2026409.80409.80409.80409.80408.240.62%
Feb 17, 2026407.28407.28407.28407.28405.73-0.09%
Feb 13, 2026407.66407.66407.66407.66406.101.27%
Feb 12, 2026402.56402.56402.56402.56401.02-1.46%
Feb 11, 2026408.52408.52408.52408.52406.960.20%
Feb 10, 2026407.71407.71407.71407.71406.150.03%
Feb 9, 2026407.57407.57407.57407.57406.010.30%
Feb 6, 2026406.34406.34406.34406.34404.792.46%
Feb 5, 2026396.58396.58396.58396.58395.07-1.38%
Feb 4, 2026402.14402.14402.14402.14400.600.42%
Feb 3, 2026400.45400.45400.45400.45398.92-0.25%
Feb 2, 2026401.46401.46401.46401.46399.930.44%
Jan 30, 2026399.70399.70399.70399.70398.17-0.98%
Jan 29, 2026403.64403.64403.64403.64402.10-0.10%
Jan 28, 2026404.05404.05404.05404.05402.51-0.25%
Jan 27, 2026405.07405.07405.07405.07403.520.16%
Jan 26, 2026404.42404.42404.42404.42402.880.36%
Jan 23, 2026402.97402.97402.97402.97401.43-0.50%
Jan 22, 2026405.00405.00405.00405.00403.450.22%
Jan 21, 2026404.12404.12404.12404.12402.581.45%
Jan 20, 2026398.33398.33398.33398.33396.81-1.71%
Jan 16, 2026405.26405.26405.26405.26403.71-0.29%
Jan 15, 2026406.45406.45406.45406.45404.900.40%
Jan 14, 2026404.85404.85404.85404.85403.300.21%
Jan 13, 2026404.02404.02404.02404.02402.480.09%
Jan 12, 2026403.67403.67403.67403.67402.130.17%
Jan 9, 2026402.98402.98402.98402.98401.440.56%
Jan 8, 2026400.74400.74400.74400.74399.210.43%
Jan 7, 2026399.02399.02399.02399.02397.50-1.22%
Jan 6, 2026403.93403.93403.93403.93402.391.12%
Jan 5, 2026399.45399.45399.45399.45397.931.14%
Jan 2, 2026394.93394.93394.93394.93393.420.87%
Dec 31, 2025391.51391.51391.51391.51390.02-0.94%
Dec 30, 2025395.23395.23395.23395.23393.72-0.19%
Dec 29, 2025395.98395.98395.98395.98394.47-0.32%
Dec 26, 2025397.26397.26397.26397.26395.74-0.02%
Dec 24, 2025397.33397.33397.33397.33395.810.29%
Dec 23, 2025396.17396.17396.17396.17394.66-0.24%
Dec 22, 2025397.14397.14397.14397.14395.620.43%
Dec 19, 2025395.42395.42395.42395.42392.370.42%
Dec 18, 2025393.75393.75393.75393.75390.710.36%
Dec 17, 2025392.32392.32392.32392.32389.30-0.57%
Dec 16, 2025394.56394.56394.56394.56391.52-0.63%
Dec 15, 2025397.05397.05397.05397.05393.99-0.02%
Dec 12, 2025397.11397.11397.11397.11394.05-1.03%
Dec 11, 2025401.25401.25401.25401.25398.160.80%
Dec 10, 2025398.08398.08398.08398.08395.011.27%
Dec 9, 2025393.09393.09393.09393.09390.06-0.16%
Dec 8, 2025393.71393.71393.71393.71390.67-0.42%
Dec 5, 2025395.37395.37395.37395.37392.320.06%
Dec 4, 2025395.14395.14395.14395.14392.090.23%
Dec 3, 2025394.25394.25394.25394.25391.210.79%