Vanguard Mid Cap Index Investor (VIMSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | - | - | - | - | - | - |
| 02 July 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| 01 July 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
| 28 June 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
| 27 June 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
| 26 June 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| 25 June 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | - |
| 24 June 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
| 21 June 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
| 20 June 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
| 18 June 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | - |
| 17 June 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
| 14 June 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| 13 June 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
| 12 June 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
| 11 June 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | - |
| 10 June 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
| 07 June 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
| 06 June 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| 05 June 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
| 04 June 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
| 03 June 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
| 31 May 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | - |
| 30 May 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - |
| 29 May 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
| 28 May 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
| 24 May 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
| 23 May 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
| 22 May 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
| 21 May 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
| 20 May 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
| 17 May 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
| 16 May 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | - |
| 15 May 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - |
| 14 May 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
| 13 May 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
| 10 May 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
| 09 May 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
| 08 May 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 07 May 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
| 06 May 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
| 03 May 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
| 02 May 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
| 01 May 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
| 30 Apr 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
| 29 Apr 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
| 26 Apr 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - |
| 25 Apr 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
| 24 Apr 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
| 23 Apr 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| 22 Apr 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
| 19 Apr 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
| 18 Apr 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
| 17 Apr 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - |
| 16 Apr 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
| 15 Apr 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| 12 Apr 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | - |
| 11 Apr 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
| 10 Apr 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
| 09 Apr 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
| 08 Apr 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| 05 Apr 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | - |
| 04 Apr 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
| 03 Apr 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
| 02 Apr 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
| 01 Apr 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
| 28 Mar 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
| 27 Mar 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
| 26 Mar 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
| 25 Mar 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
| 22 Mar 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
| 21 Mar 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
| 21 Mar 2024 | 0.244 Dividend | |||||
| 20 Mar 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.04 | - |
| 19 Mar 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.43 | - |
| 18 Mar 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.06 | - |
| 15 Mar 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 65.90 | - |
| 14 Mar 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 65.95 | - |
| 13 Mar 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.62 | - |
| 12 Mar 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.70 | - |
| 11 Mar 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.52 | - |
| 08 Mar 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.47 | - |
| 07 Mar 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.71 | - |
| 06 Mar 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.11 | - |
| 05 Mar 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.58 | - |
| 04 Mar 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.13 | - |
| 01 Mar 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 65.88 | - |
| 29 Feb 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.46 | - |
| 28 Feb 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.05 | - |
| 27 Feb 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 64.99 | - |
| 26 Feb 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.67 | - |
| 23 Feb 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 64.80 | - |
| 22 Feb 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.67 | - |
| 21 Feb 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 63.90 | - |
| 20 Feb 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 63.81 | - |
| 16 Feb 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.09 | - |
| 15 Feb 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.45 | - |
| 14 Feb 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.72 | - |
| 13 Feb 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 62.88 | - |
| 12 Feb 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.03 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.