Vanguard Mid Cap Index Investor (VIMSX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
| May 06, 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
| May 03, 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
| May 02, 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
| May 01, 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
| Apr 30, 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
| Apr 29, 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
| Apr 26, 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - |
| Apr 25, 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
| Apr 24, 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
| Apr 23, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| Apr 22, 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
| Apr 19, 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
| Apr 18, 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
| Apr 17, 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - |
| Apr 16, 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
| Apr 15, 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| Apr 12, 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | - |
| Apr 11, 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
| Apr 10, 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
| Apr 09, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
| Apr 08, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| Apr 05, 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | - |
| Apr 04, 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
| Apr 03, 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
| Apr 02, 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
| Apr 01, 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
| Mar 28, 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
| Mar 27, 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
| Mar 26, 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
| Mar 25, 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
| Mar 22, 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
| Mar 21, 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
| Mar 20, 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | - |
| Mar 19, 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
| Mar 18, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| Mar 15, 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
| Mar 14, 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | - |
| Mar 13, 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
| Mar 12, 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
| Mar 11, 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
| Mar 08, 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
| Mar 07, 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
| Mar 06, 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | - |
| Mar 05, 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
| Mar 04, 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
| Mar 01, 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
| Feb 29, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
| Feb 28, 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | - |
| Feb 27, 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
| Feb 26, 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
| Feb 23, 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| Feb 22, 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
| Feb 21, 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
| Feb 20, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| Feb 16, 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
| Feb 15, 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | - |
| Feb 14, 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
| Feb 13, 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
| Feb 12, 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
| Feb 09, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
| Feb 08, 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
| Feb 07, 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
| Feb 06, 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | - |
| Feb 05, 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
| Feb 02, 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| Feb 01, 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
| Jan 31, 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
| Jan 30, 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - |
| Jan 29, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Jan 26, 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
| Jan 25, 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
| Jan 24, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Jan 23, 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
| Jan 22, 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
| Jan 19, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Jan 18, 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
| Jan 17, 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | - |
| Jan 16, 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
| Jan 12, 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
| Jan 11, 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
| Jan 10, 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
| Jan 09, 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
| Jan 08, 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
| Jan 05, 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
| Jan 04, 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| Jan 03, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| Jan 02, 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| Dec 29, 2023 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
| Dec 28, 2023 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
| Dec 27, 2023 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
| Dec 26, 2023 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
| Dec 22, 2023 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
| Dec 21, 2023 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| Dec 20, 2023 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
| Dec 20, 2023 | 0.304 Dividend | |||||
| Dec 19, 2023 | 63.52 | 63.52 | 63.52 | 63.52 | 63.22 | - |
| Dec 18, 2023 | 63.01 | 63.01 | 63.01 | 63.01 | 62.71 | - |
| Dec 15, 2023 | 62.93 | 62.93 | 62.93 | 62.93 | 62.63 | - |
| Dec 14, 2023 | 63.35 | 63.35 | 63.35 | 63.35 | 63.05 | - |
| *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.