Vanguard Mid Cap Index Admiral (VIMAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 299.22 | 299.22 | 299.22 | 299.22 | 299.22 | - |
| Jun 13, 2024 | 301.63 | 301.63 | 301.63 | 301.63 | 301.63 | - |
| Jun 12, 2024 | 302.54 | 302.54 | 302.54 | 302.54 | 302.54 | - |
| Jun 11, 2024 | 300.21 | 300.21 | 300.21 | 300.21 | 300.21 | - |
| Jun 10, 2024 | 301.08 | 301.08 | 301.08 | 301.08 | 301.08 | - |
| Jun 07, 2024 | 299.82 | 299.82 | 299.82 | 299.82 | 299.82 | - |
| Jun 06, 2024 | 301.22 | 301.22 | 301.22 | 301.22 | 301.22 | - |
| Jun 05, 2024 | 302.44 | 302.44 | 302.44 | 302.44 | 302.44 | - |
| Jun 04, 2024 | 300.06 | 300.06 | 300.06 | 300.06 | 300.06 | - |
| Jun 03, 2024 | 300.87 | 300.87 | 300.87 | 300.87 | 300.87 | - |
| May 31, 2024 | 302.88 | 302.88 | 302.88 | 302.88 | 302.88 | - |
| May 30, 2024 | 300.30 | 300.30 | 300.30 | 300.30 | 300.30 | - |
| May 29, 2024 | 298.92 | 298.92 | 298.92 | 298.92 | 298.92 | - |
| May 28, 2024 | 302.66 | 302.66 | 302.66 | 302.66 | 302.66 | - |
| May 24, 2024 | 305.33 | 305.33 | 305.33 | 305.33 | 305.33 | - |
| May 23, 2024 | 302.81 | 302.81 | 302.81 | 302.81 | 302.81 | - |
| May 22, 2024 | 307.17 | 307.17 | 307.17 | 307.17 | 307.17 | - |
| May 21, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| May 20, 2024 | 308.25 | 308.25 | 308.25 | 308.25 | 308.25 | - |
| May 17, 2024 | 307.84 | 307.84 | 307.84 | 307.84 | 307.84 | - |
| May 16, 2024 | 307.42 | 307.42 | 307.42 | 307.42 | 307.42 | - |
| May 15, 2024 | 308.41 | 308.41 | 308.41 | 308.41 | 308.41 | - |
| May 14, 2024 | 305.12 | 305.12 | 305.12 | 305.12 | 305.12 | - |
| May 13, 2024 | 303.73 | 303.73 | 303.73 | 303.73 | 303.73 | - |
| May 10, 2024 | 304.43 | 304.43 | 304.43 | 304.43 | 304.43 | - |
| May 09, 2024 | 303.89 | 303.89 | 303.89 | 303.89 | 303.89 | - |
| May 08, 2024 | 301.67 | 301.67 | 301.67 | 301.67 | 301.67 | - |
| May 07, 2024 | 302.10 | 302.10 | 302.10 | 302.10 | 302.10 | - |
| May 06, 2024 | 301.62 | 301.62 | 301.62 | 301.62 | 301.62 | - |
| May 03, 2024 | 298.69 | 298.69 | 298.69 | 298.69 | 298.69 | - |
| May 02, 2024 | 296.76 | 296.76 | 296.76 | 296.76 | 296.76 | - |
| May 01, 2024 | 294.30 | 294.30 | 294.30 | 294.30 | 294.30 | - |
| Apr 30, 2024 | 294.79 | 294.79 | 294.79 | 294.79 | 294.79 | - |
| Apr 29, 2024 | 299.91 | 299.91 | 299.91 | 299.91 | 299.91 | - |
| Apr 26, 2024 | 297.81 | 297.81 | 297.81 | 297.81 | 297.81 | - |
| Apr 25, 2024 | 297.05 | 297.05 | 297.05 | 297.05 | 297.05 | - |
| Apr 24, 2024 | 296.76 | 296.76 | 296.76 | 296.76 | 296.76 | - |
| Apr 23, 2024 | 296.28 | 296.28 | 296.28 | 296.28 | 296.28 | - |
| Apr 22, 2024 | 293.27 | 293.27 | 293.27 | 293.27 | 293.27 | - |
| Apr 19, 2024 | 291.01 | 291.01 | 291.01 | 291.01 | 291.01 | - |
| Apr 18, 2024 | 291.23 | 291.23 | 291.23 | 291.23 | 291.23 | - |
| Apr 17, 2024 | 291.42 | 291.42 | 291.42 | 291.42 | 291.42 | - |
| Apr 16, 2024 | 292.26 | 292.26 | 292.26 | 292.26 | 292.26 | - |
| Apr 15, 2024 | 293.76 | 293.76 | 293.76 | 293.76 | 293.76 | - |
| Apr 12, 2024 | 297.23 | 297.23 | 297.23 | 297.23 | 297.23 | - |
| Apr 11, 2024 | 302.08 | 302.08 | 302.08 | 302.08 | 302.08 | - |
| Apr 10, 2024 | 301.80 | 301.80 | 301.80 | 301.80 | 301.80 | - |
| Apr 09, 2024 | 306.40 | 306.40 | 306.40 | 306.40 | 306.40 | - |
| Apr 08, 2024 | 305.71 | 305.71 | 305.71 | 305.71 | 305.71 | - |
| Apr 05, 2024 | 304.77 | 304.77 | 304.77 | 304.77 | 304.77 | - |
| Apr 04, 2024 | 301.98 | 301.98 | 301.98 | 301.98 | 301.98 | - |
| Apr 03, 2024 | 305.20 | 305.20 | 305.20 | 305.20 | 305.20 | - |
| Apr 02, 2024 | 304.54 | 304.54 | 304.54 | 304.54 | 304.54 | - |
| Apr 01, 2024 | 307.45 | 307.45 | 307.45 | 307.45 | 307.45 | - |
| Mar 28, 2024 | 309.51 | 309.51 | 309.51 | 309.51 | 309.51 | - |
| Mar 27, 2024 | 308.54 | 308.54 | 308.54 | 308.54 | 308.54 | - |
| Mar 26, 2024 | 304.18 | 304.18 | 304.18 | 304.18 | 304.18 | - |
| Mar 25, 2024 | 304.40 | 304.40 | 304.40 | 304.40 | 304.40 | - |
| Mar 22, 2024 | 304.53 | 304.53 | 304.53 | 304.53 | 304.53 | - |
| Mar 21, 2024 | 306.31 | 306.31 | 306.31 | 306.31 | 306.31 | - |
| Mar 20, 2024 | 305.24 | 305.24 | 305.24 | 305.24 | 305.24 | - |
| Mar 19, 2024 | 302.47 | 302.47 | 302.47 | 302.47 | 302.47 | - |
| Mar 18, 2024 | 300.80 | 300.80 | 300.80 | 300.80 | 300.80 | - |
| Mar 15, 2024 | 300.08 | 300.08 | 300.08 | 300.08 | 300.08 | - |
| Mar 14, 2024 | 300.28 | 300.28 | 300.28 | 300.28 | 300.28 | - |
| Mar 13, 2024 | 303.32 | 303.32 | 303.32 | 303.32 | 303.32 | - |
| Mar 12, 2024 | 303.70 | 303.70 | 303.70 | 303.70 | 303.70 | - |
| Mar 11, 2024 | 302.89 | 302.89 | 302.89 | 302.89 | 302.89 | - |
| Mar 08, 2024 | 302.65 | 302.65 | 302.65 | 302.65 | 302.65 | - |
| Mar 07, 2024 | 303.72 | 303.72 | 303.72 | 303.72 | 303.72 | - |
| Mar 06, 2024 | 300.99 | 300.99 | 300.99 | 300.99 | 300.99 | - |
| Mar 05, 2024 | 298.59 | 298.59 | 298.59 | 298.59 | 298.59 | - |
| Mar 04, 2024 | 301.07 | 301.07 | 301.07 | 301.07 | 301.07 | - |
| Mar 01, 2024 | 299.94 | 299.94 | 299.94 | 299.94 | 299.94 | - |
| Feb 29, 2024 | 298.05 | 298.05 | 298.05 | 298.05 | 298.05 | - |
| Feb 28, 2024 | 296.20 | 296.20 | 296.20 | 296.20 | 296.20 | - |
| Feb 27, 2024 | 295.89 | 295.89 | 295.89 | 295.89 | 295.89 | - |
| Feb 26, 2024 | 294.44 | 294.44 | 294.44 | 294.44 | 294.44 | - |
| Feb 23, 2024 | 295.06 | 295.06 | 295.06 | 295.06 | 295.06 | - |
| Feb 22, 2024 | 294.46 | 294.46 | 294.46 | 294.46 | 294.46 | - |
| Feb 21, 2024 | 290.94 | 290.94 | 290.94 | 290.94 | 290.94 | - |
| Feb 20, 2024 | 290.51 | 290.51 | 290.51 | 290.51 | 290.51 | - |
| Feb 16, 2024 | 291.79 | 291.79 | 291.79 | 291.79 | 291.79 | - |
| Feb 15, 2024 | 293.39 | 293.39 | 293.39 | 293.39 | 293.39 | - |
| Feb 14, 2024 | 290.09 | 290.09 | 290.09 | 290.09 | 290.09 | - |
| Feb 13, 2024 | 286.27 | 286.27 | 286.27 | 286.27 | 286.27 | - |
| Feb 12, 2024 | 291.51 | 291.51 | 291.51 | 291.51 | 291.51 | - |
| Feb 09, 2024 | 290.29 | 290.29 | 290.29 | 290.29 | 290.29 | - |
| Feb 08, 2024 | 289.56 | 289.56 | 289.56 | 289.56 | 289.56 | - |
| Feb 07, 2024 | 288.48 | 288.48 | 288.48 | 288.48 | 288.48 | - |
| Feb 06, 2024 | 286.98 | 286.98 | 286.98 | 286.98 | 286.98 | - |
| Feb 05, 2024 | 284.67 | 284.67 | 284.67 | 284.67 | 284.67 | - |
| Feb 02, 2024 | 287.51 | 287.51 | 287.51 | 287.51 | 287.51 | - |
| Feb 01, 2024 | 287.37 | 287.37 | 287.37 | 287.37 | 287.37 | - |
| Jan 31, 2024 | 283.77 | 283.77 | 283.77 | 283.77 | 283.77 | - |
| Jan 30, 2024 | 287.89 | 287.89 | 287.89 | 287.89 | 287.89 | - |
| Jan 29, 2024 | 288.04 | 288.04 | 288.04 | 288.04 | 288.04 | - |
| Jan 26, 2024 | 285.69 | 285.69 | 285.69 | 285.69 | 285.69 | - |
| Jan 25, 2024 | 286.02 | 286.02 | 286.02 | 286.02 | 286.02 | - |
| Jan 24, 2024 | 283.52 | 283.52 | 283.52 | 283.52 | 283.52 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.