Vanguard S&P Mid-Cap 400 Value Idx I (VMFVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 346.48 | 346.48 | 346.48 | 346.48 | 346.48 | - |
| 03 July 2024 | 349.47 | 349.47 | 349.47 | 349.47 | 349.47 | - |
| 02 July 2024 | 349.41 | 349.41 | 349.41 | 349.41 | 349.41 | - |
| 01 July 2024 | 347.88 | 347.88 | 347.88 | 347.88 | 347.88 | - |
| 28 June 2024 | 351.17 | 351.17 | 351.17 | 351.17 | 351.17 | - |
| 27 June 2024 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | - |
| 26 June 2024 | 348.08 | 348.08 | 348.08 | 348.08 | 348.08 | - |
| 25 June 2024 | 348.99 | 348.99 | 348.99 | 348.99 | 348.99 | - |
| 24 June 2024 | 352.62 | 352.62 | 352.62 | 352.62 | 352.62 | - |
| 21 June 2024 | 350.05 | 350.05 | 350.05 | 350.05 | 350.05 | - |
| 20 June 2024 | 348.78 | 348.78 | 348.78 | 348.78 | 348.78 | - |
| 18 June 2024 | 348.88 | 348.88 | 348.88 | 348.88 | 348.88 | - |
| 17 June 2024 | 348.67 | 348.67 | 348.67 | 348.67 | 348.67 | - |
| 14 June 2024 | 345.86 | 345.86 | 345.86 | 345.86 | 345.86 | - |
| 13 June 2024 | 349.75 | 349.75 | 349.75 | 349.75 | 349.75 | - |
| 12 June 2024 | 352.16 | 352.16 | 352.16 | 352.16 | 352.16 | - |
| 11 June 2024 | 348.89 | 348.89 | 348.89 | 348.89 | 348.89 | - |
| 10 June 2024 | 350.80 | 350.80 | 350.80 | 350.80 | 350.80 | - |
| 07 June 2024 | 351.05 | 351.05 | 351.05 | 351.05 | 351.05 | - |
| 06 June 2024 | 354.39 | 354.39 | 354.39 | 354.39 | 354.39 | - |
| 05 June 2024 | 354.33 | 354.33 | 354.33 | 354.33 | 354.33 | - |
| 04 June 2024 | 352.03 | 352.03 | 352.03 | 352.03 | 352.03 | - |
| 03 June 2024 | 356.65 | 356.65 | 356.65 | 356.65 | 356.65 | - |
| 31 May 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
| 30 May 2024 | 352.73 | 352.73 | 352.73 | 352.73 | 352.73 | - |
| 29 May 2024 | 348.25 | 348.25 | 348.25 | 348.25 | 348.25 | - |
| 28 May 2024 | 352.92 | 352.92 | 352.92 | 352.92 | 352.92 | - |
| 24 May 2024 | 354.95 | 354.95 | 354.95 | 354.95 | 354.95 | - |
| 23 May 2024 | 352.34 | 352.34 | 352.34 | 352.34 | 352.34 | - |
| 22 May 2024 | 357.85 | 357.85 | 357.85 | 357.85 | 357.85 | - |
| 21 May 2024 | 360.67 | 360.67 | 360.67 | 360.67 | 360.67 | - |
| 20 May 2024 | 361.46 | 361.46 | 361.46 | 361.46 | 361.46 | - |
| 17 May 2024 | 362.23 | 362.23 | 362.23 | 362.23 | 362.23 | - |
| 16 May 2024 | 362.09 | 362.09 | 362.09 | 362.09 | 362.09 | - |
| 15 May 2024 | 364.37 | 364.37 | 364.37 | 364.37 | 364.37 | - |
| 14 May 2024 | 363.11 | 363.11 | 363.11 | 363.11 | 363.11 | - |
| 13 May 2024 | 359.02 | 359.02 | 359.02 | 359.02 | 359.02 | - |
| 10 May 2024 | 357.99 | 357.99 | 357.99 | 357.99 | 357.99 | - |
| 09 May 2024 | 357.98 | 357.98 | 357.98 | 357.98 | 357.98 | - |
| 08 May 2024 | 354.51 | 354.51 | 354.51 | 354.51 | 354.51 | - |
| 07 May 2024 | 354.54 | 354.54 | 354.54 | 354.54 | 354.54 | - |
| 06 May 2024 | 354.19 | 354.19 | 354.19 | 354.19 | 354.19 | - |
| 03 May 2024 | 350.20 | 350.20 | 350.20 | 350.20 | 350.20 | - |
| 02 May 2024 | 347.06 | 347.06 | 347.06 | 347.06 | 347.06 | - |
| 01 May 2024 | 342.83 | 342.83 | 342.83 | 342.83 | 342.83 | - |
| 30 Apr 2024 | 342.02 | 342.02 | 342.02 | 342.02 | 342.02 | - |
| 29 Apr 2024 | 347.50 | 347.50 | 347.50 | 347.50 | 347.50 | - |
| 26 Apr 2024 | 345.53 | 345.53 | 345.53 | 345.53 | 345.53 | - |
| 25 Apr 2024 | 344.64 | 344.64 | 344.64 | 344.64 | 344.64 | - |
| 24 Apr 2024 | 346.92 | 346.92 | 346.92 | 346.92 | 346.92 | - |
| 23 Apr 2024 | 346.35 | 346.35 | 346.35 | 346.35 | 346.35 | - |
| 22 Apr 2024 | 343.31 | 343.31 | 343.31 | 343.31 | 343.31 | - |
| 19 Apr 2024 | 340.17 | 340.17 | 340.17 | 340.17 | 340.17 | - |
| 18 Apr 2024 | 336.92 | 336.92 | 336.92 | 336.92 | 336.92 | - |
| 17 Apr 2024 | 336.73 | 336.73 | 336.73 | 336.73 | 336.73 | - |
| 16 Apr 2024 | 338.86 | 338.86 | 338.86 | 338.86 | 338.86 | - |
| 15 Apr 2024 | 340.82 | 340.82 | 340.82 | 340.82 | 340.82 | - |
| 12 Apr 2024 | 344.39 | 344.39 | 344.39 | 344.39 | 344.39 | - |
| 11 Apr 2024 | 350.10 | 350.10 | 350.10 | 350.10 | 350.10 | - |
| 10 Apr 2024 | 350.20 | 350.20 | 350.20 | 350.20 | 350.20 | - |
| 09 Apr 2024 | 358.92 | 358.92 | 358.92 | 358.92 | 358.92 | - |
| 08 Apr 2024 | 357.37 | 357.37 | 357.37 | 357.37 | 357.37 | - |
| 05 Apr 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| 04 Apr 2024 | 353.44 | 353.44 | 353.44 | 353.44 | 353.44 | - |
| 03 Apr 2024 | 357.01 | 357.01 | 357.01 | 357.01 | 357.01 | - |
| 02 Apr 2024 | 356.11 | 356.11 | 356.11 | 356.11 | 356.11 | - |
| 01 Apr 2024 | 360.78 | 360.78 | 360.78 | 360.78 | 360.78 | - |
| 28 Mar 2024 | 364.02 | 364.02 | 364.02 | 364.02 | 364.02 | - |
| 27 Mar 2024 | 362.06 | 362.06 | 362.06 | 362.06 | 362.06 | - |
| 26 Mar 2024 | 354.37 | 354.37 | 354.37 | 354.37 | 354.37 | - |
| 25 Mar 2024 | 355.19 | 355.19 | 355.19 | 355.19 | 355.19 | - |
| 22 Mar 2024 | 354.85 | 354.85 | 354.85 | 354.85 | 354.85 | - |
| 21 Mar 2024 | 358.33 | 358.33 | 358.33 | 358.33 | 358.33 | - |
| 20 Mar 2024 | 354.56 | 354.56 | 354.56 | 354.56 | 354.56 | - |
| 19 Mar 2024 | 349.44 | 349.44 | 349.44 | 349.44 | 349.44 | - |
| 18 Mar 2024 | 347.08 | 347.08 | 347.08 | 347.08 | 347.08 | - |
| 15 Mar 2024 | 348.12 | 348.12 | 348.12 | 348.12 | 348.12 | - |
| 14 Mar 2024 | 347.65 | 347.65 | 347.65 | 347.65 | 347.65 | - |
| 13 Mar 2024 | 352.62 | 352.62 | 352.62 | 352.62 | 352.62 | - |
| 12 Mar 2024 | 352.04 | 352.04 | 352.04 | 352.04 | 352.04 | - |
| 11 Mar 2024 | 351.93 | 351.93 | 351.93 | 351.93 | 351.93 | - |
| 08 Mar 2024 | 352.17 | 352.17 | 352.17 | 352.17 | 352.17 | - |
| 07 Mar 2024 | 352.49 | 352.49 | 352.49 | 352.49 | 352.49 | - |
| 06 Mar 2024 | 349.35 | 349.35 | 349.35 | 349.35 | 349.35 | - |
| 05 Mar 2024 | 348.12 | 348.12 | 348.12 | 348.12 | 348.12 | - |
| 04 Mar 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - |
| 01 Mar 2024 | 346.99 | 346.99 | 346.99 | 346.99 | 346.99 | - |
| 29 Feb 2024 | 345.38 | 345.38 | 345.38 | 345.38 | 345.38 | - |
| 28 Feb 2024 | 343.53 | 343.53 | 343.53 | 343.53 | 343.53 | - |
| 27 Feb 2024 | 344.61 | 344.61 | 344.61 | 344.61 | 344.61 | - |
| 26 Feb 2024 | 342.68 | 342.68 | 342.68 | 342.68 | 342.68 | - |
| 23 Feb 2024 | 344.33 | 344.33 | 344.33 | 344.33 | 344.33 | - |
| 22 Feb 2024 | 343.90 | 343.90 | 343.90 | 343.90 | 343.90 | - |
| 21 Feb 2024 | 342.10 | 342.10 | 342.10 | 342.10 | 342.10 | - |
| 20 Feb 2024 | 340.89 | 340.89 | 340.89 | 340.89 | 340.89 | - |
| 16 Feb 2024 | 343.01 | 343.01 | 343.01 | 343.01 | 343.01 | - |
| 15 Feb 2024 | 345.58 | 345.58 | 345.58 | 345.58 | 345.58 | - |
| 14 Feb 2024 | 339.90 | 339.90 | 339.90 | 339.90 | 339.90 | - |
| 13 Feb 2024 | 335.79 | 335.79 | 335.79 | 335.79 | 335.79 | - |
| 12 Feb 2024 | 346.02 | 346.02 | 346.02 | 346.02 | 346.02 | - |
| *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.