Vanguard Mid-Cap Value Index Admiral (VMVAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | - |
| 02 July 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | - |
| 01 July 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
| 28 June 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - |
| 27 June 2024 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | - |
| 26 June 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
| 25 June 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
| 24 June 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | - |
| 21 June 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - |
| 20 June 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - |
| 18 June 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 17 June 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | - |
| 14 June 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - |
| 13 June 2024 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | - |
| 12 June 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
| 11 June 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
| 10 June 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
| 07 June 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
| 06 June 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | - |
| 05 June 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | - |
| 04 June 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | - |
| 03 June 2024 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | - |
| 31 May 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
| 30 May 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
| 29 May 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | - |
| 28 May 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
| 24 May 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
| 23 May 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | - |
| 22 May 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
| 21 May 2024 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | - |
| 20 May 2024 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | - |
| 17 May 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - |
| 16 May 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | - |
| 15 May 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | - |
| 14 May 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - |
| 13 May 2024 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | - |
| 10 May 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | - |
| 09 May 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | - |
| 08 May 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | - |
| 07 May 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 06 May 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
| 03 May 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - |
| 02 May 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | - |
| 01 May 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | - |
| 30 Apr 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| 29 Apr 2024 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | - |
| 26 Apr 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - |
| 25 Apr 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
| 24 Apr 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
| 23 Apr 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
| 22 Apr 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
| 19 Apr 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | - |
| 18 Apr 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
| 17 Apr 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
| 16 Apr 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
| 15 Apr 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - |
| 12 Apr 2024 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | - |
| 11 Apr 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
| 10 Apr 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
| 09 Apr 2024 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | - |
| 08 Apr 2024 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | - |
| 05 Apr 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
| 04 Apr 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | - |
| 03 Apr 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
| 02 Apr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 01 Apr 2024 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | - |
| 28 Mar 2024 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | - |
| 27 Mar 2024 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | - |
| 26 Mar 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
| 25 Mar 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | - |
| 22 Mar 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | - |
| 21 Mar 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | - |
| 21 Mar 2024 | 0.38 Dividend | |||||
| 20 Mar 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.08 | - |
| 19 Mar 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 78.43 | - |
| 18 Mar 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 77.91 | - |
| 15 Mar 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 77.73 | - |
| 14 Mar 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.50 | - |
| 13 Mar 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.36 | - |
| 12 Mar 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.36 | - |
| 11 Mar 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.39 | - |
| 08 Mar 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.23 | - |
| 07 Mar 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 78.21 | - |
| 06 Mar 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 77.66 | - |
| 05 Mar 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.17 | - |
| 04 Mar 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.39 | - |
| 01 Mar 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 76.97 | - |
| 29 Feb 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.62 | - |
| 28 Feb 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.23 | - |
| 27 Feb 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.11 | - |
| 26 Feb 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 75.67 | - |
| 23 Feb 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.04 | - |
| 22 Feb 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 75.79 | - |
| 21 Feb 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.32 | - |
| 20 Feb 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.03 | - |
| 16 Feb 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.06 | - |
| 15 Feb 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.45 | - |
| 14 Feb 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.27 | - |
| 13 Feb 2024 | 73.93 | 73.93 | 73.93 | 73.93 | 73.58 | - |
| 12 Feb 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 74.99 | - |
| *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.