Vanguard Mid Cap Index Institutional (VMCIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
| Jun 20, 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
| Jun 18, 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
| Jun 17, 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
| Jun 14, 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
| Jun 13, 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | - |
| Jun 12, 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
| Jun 11, 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
| Jun 10, 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
| Jun 07, 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
| Jun 06, 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
| Jun 05, 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - |
| Jun 04, 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
| Jun 03, 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
| May 31, 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
| May 30, 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
| May 29, 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | - |
| May 28, 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
| May 24, 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
| May 23, 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
| May 22, 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
| May 21, 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
| May 20, 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
| May 17, 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | - |
| May 16, 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
| May 15, 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - |
| May 14, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| May 13, 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
| May 10, 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| May 09, 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
| May 08, 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | - |
| May 07, 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
| May 06, 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | - |
| May 03, 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
| May 02, 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
| May 01, 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
| Apr 30, 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
| Apr 29, 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| Apr 26, 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
| Apr 25, 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
| Apr 24, 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
| Apr 23, 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
| Apr 22, 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
| Apr 19, 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
| Apr 18, 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
| Apr 17, 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
| Apr 16, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| Apr 15, 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
| Apr 12, 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
| Apr 11, 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | - |
| Apr 10, 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
| Apr 09, 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | - |
| Apr 08, 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
| Apr 05, 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
| Apr 04, 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
| Apr 03, 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
| Apr 02, 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
| Apr 01, 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
| Mar 28, 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
| Mar 27, 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
| Mar 26, 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
| Mar 25, 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | - |
| Mar 22, 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
| Mar 21, 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
| Mar 20, 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
| Mar 19, 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
| Mar 18, 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
| Mar 15, 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
| Mar 14, 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
| Mar 13, 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
| Mar 12, 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
| Mar 11, 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
| Mar 08, 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
| Mar 07, 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
| Mar 06, 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
| Mar 05, 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
| Mar 04, 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
| Mar 01, 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
| Feb 29, 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
| Feb 28, 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
| Feb 27, 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
| Feb 26, 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| Feb 23, 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
| Feb 22, 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - |
| Feb 21, 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
| Feb 20, 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
| Feb 16, 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| Feb 15, 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
| Feb 14, 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | - |
| Feb 13, 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
| Feb 12, 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| Feb 09, 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
| Feb 08, 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
| Feb 07, 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | - |
| Feb 06, 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| Feb 05, 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | - |
| Feb 02, 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
| Feb 01, 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
| Jan 31, 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
| Jan 30, 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
| *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.