Vanguard S&P Mid-Cap 400 Growth Idx I (VMFGX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 429.25 | 429.25 | 429.25 | 429.25 | 429.25 | - |
| Apr 24, 2024 | 430.59 | 430.59 | 430.59 | 430.59 | 430.59 | - |
| Apr 23, 2024 | 430.81 | 430.81 | 430.81 | 430.81 | 430.81 | - |
| Apr 22, 2024 | 423.88 | 423.88 | 423.88 | 423.88 | 423.88 | - |
| Apr 19, 2024 | 420.01 | 420.01 | 420.01 | 420.01 | 420.01 | - |
| Apr 18, 2024 | 420.60 | 420.60 | 420.60 | 420.60 | 420.60 | - |
| Apr 17, 2024 | 422.29 | 422.29 | 422.29 | 422.29 | 422.29 | - |
| Apr 16, 2024 | 426.60 | 426.60 | 426.60 | 426.60 | 426.60 | - |
| Apr 15, 2024 | 428.34 | 428.34 | 428.34 | 428.34 | 428.34 | - |
| Apr 12, 2024 | 433.06 | 433.06 | 433.06 | 433.06 | 433.06 | - |
| Apr 11, 2024 | 439.84 | 439.84 | 439.84 | 439.84 | 439.84 | - |
| Apr 10, 2024 | 439.29 | 439.29 | 439.29 | 439.29 | 439.29 | - |
| Apr 09, 2024 | 446.43 | 446.43 | 446.43 | 446.43 | 446.43 | - |
| Apr 08, 2024 | 447.27 | 447.27 | 447.27 | 447.27 | 447.27 | - |
| Apr 05, 2024 | 446.30 | 446.30 | 446.30 | 446.30 | 446.30 | - |
| Apr 04, 2024 | 441.06 | 441.06 | 441.06 | 441.06 | 441.06 | - |
| Apr 03, 2024 | 445.96 | 445.96 | 445.96 | 445.96 | 445.96 | - |
| Apr 02, 2024 | 444.10 | 444.10 | 444.10 | 444.10 | 444.10 | - |
| Apr 01, 2024 | 449.76 | 449.76 | 449.76 | 449.76 | 449.76 | - |
| Mar 28, 2024 | 452.17 | 452.17 | 452.17 | 452.17 | 452.17 | - |
| Mar 27, 2024 | 450.90 | 450.90 | 450.90 | 450.90 | 450.90 | - |
| Mar 26, 2024 | 445.26 | 445.26 | 445.26 | 445.26 | 445.26 | - |
| Mar 25, 2024 | 445.82 | 445.82 | 445.82 | 445.82 | 445.82 | - |
| Mar 22, 2024 | 446.40 | 446.40 | 446.40 | 446.40 | 446.40 | - |
| Mar 21, 2024 | 448.68 | 448.68 | 448.68 | 448.68 | 448.68 | - |
| Mar 20, 2024 | 443.40 | 443.40 | 443.40 | 443.40 | 443.40 | - |
| Mar 19, 2024 | 437.85 | 437.85 | 437.85 | 437.85 | 437.85 | - |
| Mar 18, 2024 | 434.37 | 434.37 | 434.37 | 434.37 | 434.37 | - |
| Mar 15, 2024 | 434.81 | 434.81 | 434.81 | 434.81 | 434.81 | - |
| Mar 14, 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | - |
| Mar 13, 2024 | 440.53 | 440.53 | 440.53 | 440.53 | 440.53 | - |
| Mar 12, 2024 | 438.30 | 438.30 | 438.30 | 438.30 | 438.30 | - |
| Mar 11, 2024 | 434.31 | 434.31 | 434.31 | 434.31 | 434.31 | - |
| Mar 08, 2024 | 437.74 | 437.74 | 437.74 | 437.74 | 437.74 | - |
| Mar 07, 2024 | 441.74 | 441.74 | 441.74 | 441.74 | 441.74 | - |
| Mar 06, 2024 | 437.22 | 437.22 | 437.22 | 437.22 | 437.22 | - |
| Mar 05, 2024 | 433.22 | 433.22 | 433.22 | 433.22 | 433.22 | - |
| Mar 04, 2024 | 435.89 | 435.89 | 435.89 | 435.89 | 435.89 | - |
| Mar 01, 2024 | 431.37 | 431.37 | 431.37 | 431.37 | 431.37 | - |
| Feb 29, 2024 | 427.55 | 427.55 | 427.55 | 427.55 | 427.55 | - |
| Feb 28, 2024 | 422.90 | 422.90 | 422.90 | 422.90 | 422.90 | - |
| Feb 27, 2024 | 421.58 | 421.58 | 421.58 | 421.58 | 421.58 | - |
| Feb 26, 2024 | 420.24 | 420.24 | 420.24 | 420.24 | 420.24 | - |
| Feb 23, 2024 | 419.44 | 419.44 | 419.44 | 419.44 | 419.44 | - |
| Feb 22, 2024 | 418.98 | 418.98 | 418.98 | 418.98 | 418.98 | - |
| Feb 21, 2024 | 409.20 | 409.20 | 409.20 | 409.20 | 409.20 | - |
| Feb 20, 2024 | 409.06 | 409.06 | 409.06 | 409.06 | 409.06 | - |
| Feb 16, 2024 | 412.41 | 412.41 | 412.41 | 412.41 | 412.41 | - |
| Feb 15, 2024 | 416.93 | 416.93 | 416.93 | 416.93 | 416.93 | - |
| Feb 14, 2024 | 409.14 | 409.14 | 409.14 | 409.14 | 409.14 | - |
| Feb 13, 2024 | 402.47 | 402.47 | 402.47 | 402.47 | 402.47 | - |
| Feb 12, 2024 | 410.54 | 410.54 | 410.54 | 410.54 | 410.54 | - |
| Feb 09, 2024 | 407.99 | 407.99 | 407.99 | 407.99 | 407.99 | - |
| Feb 08, 2024 | 404.44 | 404.44 | 404.44 | 404.44 | 404.44 | - |
| Feb 07, 2024 | 400.14 | 400.14 | 400.14 | 400.14 | 400.14 | - |
| Feb 06, 2024 | 396.75 | 396.75 | 396.75 | 396.75 | 396.75 | - |
| Feb 05, 2024 | 394.52 | 394.52 | 394.52 | 394.52 | 394.52 | - |
| Feb 02, 2024 | 397.77 | 397.77 | 397.77 | 397.77 | 397.77 | - |
| Feb 01, 2024 | 396.15 | 396.15 | 396.15 | 396.15 | 396.15 | - |
| Jan 31, 2024 | 389.75 | 389.75 | 389.75 | 389.75 | 389.75 | - |
| Jan 30, 2024 | 396.13 | 396.13 | 396.13 | 396.13 | 396.13 | - |
| Jan 29, 2024 | 396.42 | 396.42 | 396.42 | 396.42 | 396.42 | - |
| Jan 26, 2024 | 392.48 | 392.48 | 392.48 | 392.48 | 392.48 | - |
| Jan 25, 2024 | 392.48 | 392.48 | 392.48 | 392.48 | 392.48 | - |
| Jan 24, 2024 | 390.18 | 390.18 | 390.18 | 390.18 | 390.18 | - |
| Jan 23, 2024 | 393.11 | 393.11 | 393.11 | 393.11 | 393.11 | - |
| Jan 22, 2024 | 394.98 | 394.98 | 394.98 | 394.98 | 394.98 | - |
| Jan 19, 2024 | 390.47 | 390.47 | 390.47 | 390.47 | 390.47 | - |
| Jan 18, 2024 | 386.43 | 386.43 | 386.43 | 386.43 | 386.43 | - |
| Jan 17, 2024 | 382.64 | 382.64 | 382.64 | 382.64 | 382.64 | - |
| Jan 16, 2024 | 384.50 | 384.50 | 384.50 | 384.50 | 384.50 | - |
| Jan 12, 2024 | 386.14 | 386.14 | 386.14 | 386.14 | 386.14 | - |
| Jan 11, 2024 | 385.76 | 385.76 | 385.76 | 385.76 | 385.76 | - |
| Jan 10, 2024 | 385.50 | 385.50 | 385.50 | 385.50 | 385.50 | - |
| Jan 09, 2024 | 384.13 | 384.13 | 384.13 | 384.13 | 384.13 | - |
| Jan 08, 2024 | 385.76 | 385.76 | 385.76 | 385.76 | 385.76 | - |
| Jan 05, 2024 | 380.08 | 380.08 | 380.08 | 380.08 | 380.08 | - |
| Jan 04, 2024 | 379.41 | 379.41 | 379.41 | 379.41 | 379.41 | - |
| Jan 03, 2024 | 379.95 | 379.95 | 379.95 | 379.95 | 379.95 | - |
| Jan 02, 2024 | 388.76 | 388.76 | 388.76 | 388.76 | 388.76 | - |
| Dec 29, 2023 | 391.20 | 391.20 | 391.20 | 391.20 | 391.20 | - |
| Dec 28, 2023 | 394.51 | 394.51 | 394.51 | 394.51 | 394.51 | - |
| Dec 27, 2023 | 395.30 | 395.30 | 395.30 | 395.30 | 395.30 | - |
| Dec 26, 2023 | 395.07 | 395.07 | 395.07 | 395.07 | 395.07 | - |
| Dec 22, 2023 | 392.08 | 392.08 | 392.08 | 392.08 | 392.08 | - |
| Dec 21, 2023 | 390.79 | 390.79 | 390.79 | 390.79 | 390.79 | - |
| Dec 20, 2023 | 385.48 | 385.48 | 385.48 | 385.48 | 385.48 | - |
| Dec 19, 2023 | 391.38 | 391.38 | 391.38 | 391.38 | 391.38 | - |
| Dec 19, 2023 | 4.751 Dividend | |||||
| Dec 18, 2023 | 391.79 | 391.79 | 391.79 | 391.79 | 387.04 | - |
| Dec 15, 2023 | 391.23 | 391.23 | 391.23 | 391.23 | 386.49 | - |
| Dec 14, 2023 | 394.40 | 394.40 | 394.40 | 394.40 | 389.62 | - |
| Dec 13, 2023 | 387.14 | 387.14 | 387.14 | 387.14 | 382.45 | - |
| Dec 12, 2023 | 378.77 | 378.77 | 378.77 | 378.77 | 374.18 | - |
| Dec 11, 2023 | 378.84 | 378.84 | 378.84 | 378.84 | 374.25 | - |
| Dec 08, 2023 | 377.00 | 377.00 | 377.00 | 377.00 | 372.43 | - |
| Dec 07, 2023 | 375.33 | 375.33 | 375.33 | 375.33 | 370.78 | - |
| Dec 06, 2023 | 373.71 | 373.71 | 373.71 | 373.71 | 369.18 | - |
| Dec 05, 2023 | 374.65 | 374.65 | 374.65 | 374.65 | 370.11 | - |
| Dec 04, 2023 | 379.13 | 379.13 | 379.13 | 379.13 | 374.53 | - |
| *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.