Vanguard S&P Mid-Cap 400 Value Idx I (VMFVX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 351.17 | 351.17 | 351.17 | 351.17 | 351.17 | - |
| Jun 27, 2024 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | - |
| Jun 26, 2024 | 348.08 | 348.08 | 348.08 | 348.08 | 348.08 | - |
| Jun 25, 2024 | 348.99 | 348.99 | 348.99 | 348.99 | 348.99 | - |
| Jun 24, 2024 | 352.62 | 352.62 | 352.62 | 352.62 | 352.62 | - |
| Jun 21, 2024 | 350.05 | 350.05 | 350.05 | 350.05 | 350.05 | - |
| Jun 20, 2024 | 348.78 | 348.78 | 348.78 | 348.78 | 348.78 | - |
| Jun 18, 2024 | 348.88 | 348.88 | 348.88 | 348.88 | 348.88 | - |
| Jun 17, 2024 | 348.67 | 348.67 | 348.67 | 348.67 | 348.67 | - |
| Jun 14, 2024 | 345.86 | 345.86 | 345.86 | 345.86 | 345.86 | - |
| Jun 13, 2024 | 349.75 | 349.75 | 349.75 | 349.75 | 349.75 | - |
| Jun 12, 2024 | 352.16 | 352.16 | 352.16 | 352.16 | 352.16 | - |
| Jun 11, 2024 | 348.89 | 348.89 | 348.89 | 348.89 | 348.89 | - |
| Jun 10, 2024 | 350.80 | 350.80 | 350.80 | 350.80 | 350.80 | - |
| Jun 07, 2024 | 351.05 | 351.05 | 351.05 | 351.05 | 351.05 | - |
| Jun 06, 2024 | 354.39 | 354.39 | 354.39 | 354.39 | 354.39 | - |
| Jun 05, 2024 | 354.33 | 354.33 | 354.33 | 354.33 | 354.33 | - |
| Jun 04, 2024 | 352.03 | 352.03 | 352.03 | 352.03 | 352.03 | - |
| Jun 03, 2024 | 356.65 | 356.65 | 356.65 | 356.65 | 356.65 | - |
| May 31, 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
| May 30, 2024 | 352.73 | 352.73 | 352.73 | 352.73 | 352.73 | - |
| May 29, 2024 | 348.25 | 348.25 | 348.25 | 348.25 | 348.25 | - |
| May 28, 2024 | 352.92 | 352.92 | 352.92 | 352.92 | 352.92 | - |
| May 24, 2024 | 354.95 | 354.95 | 354.95 | 354.95 | 354.95 | - |
| May 23, 2024 | 352.34 | 352.34 | 352.34 | 352.34 | 352.34 | - |
| May 22, 2024 | 357.85 | 357.85 | 357.85 | 357.85 | 357.85 | - |
| May 21, 2024 | 360.67 | 360.67 | 360.67 | 360.67 | 360.67 | - |
| May 20, 2024 | 361.46 | 361.46 | 361.46 | 361.46 | 361.46 | - |
| May 17, 2024 | 362.23 | 362.23 | 362.23 | 362.23 | 362.23 | - |
| May 16, 2024 | 362.09 | 362.09 | 362.09 | 362.09 | 362.09 | - |
| May 15, 2024 | 364.37 | 364.37 | 364.37 | 364.37 | 364.37 | - |
| May 14, 2024 | 363.11 | 363.11 | 363.11 | 363.11 | 363.11 | - |
| May 13, 2024 | 359.02 | 359.02 | 359.02 | 359.02 | 359.02 | - |
| May 10, 2024 | 357.99 | 357.99 | 357.99 | 357.99 | 357.99 | - |
| May 09, 2024 | 357.98 | 357.98 | 357.98 | 357.98 | 357.98 | - |
| May 08, 2024 | 354.51 | 354.51 | 354.51 | 354.51 | 354.51 | - |
| May 07, 2024 | 354.54 | 354.54 | 354.54 | 354.54 | 354.54 | - |
| May 06, 2024 | 354.19 | 354.19 | 354.19 | 354.19 | 354.19 | - |
| May 03, 2024 | 350.20 | 350.20 | 350.20 | 350.20 | 350.20 | - |
| May 02, 2024 | 347.06 | 347.06 | 347.06 | 347.06 | 347.06 | - |
| May 01, 2024 | 342.83 | 342.83 | 342.83 | 342.83 | 342.83 | - |
| Apr 30, 2024 | 342.02 | 342.02 | 342.02 | 342.02 | 342.02 | - |
| Apr 29, 2024 | 347.50 | 347.50 | 347.50 | 347.50 | 347.50 | - |
| Apr 26, 2024 | 345.53 | 345.53 | 345.53 | 345.53 | 345.53 | - |
| Apr 25, 2024 | 344.64 | 344.64 | 344.64 | 344.64 | 344.64 | - |
| Apr 24, 2024 | 346.92 | 346.92 | 346.92 | 346.92 | 346.92 | - |
| Apr 23, 2024 | 346.35 | 346.35 | 346.35 | 346.35 | 346.35 | - |
| Apr 22, 2024 | 343.31 | 343.31 | 343.31 | 343.31 | 343.31 | - |
| Apr 19, 2024 | 340.17 | 340.17 | 340.17 | 340.17 | 340.17 | - |
| Apr 18, 2024 | 336.92 | 336.92 | 336.92 | 336.92 | 336.92 | - |
| Apr 17, 2024 | 336.73 | 336.73 | 336.73 | 336.73 | 336.73 | - |
| Apr 16, 2024 | 338.86 | 338.86 | 338.86 | 338.86 | 338.86 | - |
| Apr 15, 2024 | 340.82 | 340.82 | 340.82 | 340.82 | 340.82 | - |
| Apr 12, 2024 | 344.39 | 344.39 | 344.39 | 344.39 | 344.39 | - |
| Apr 11, 2024 | 350.10 | 350.10 | 350.10 | 350.10 | 350.10 | - |
| Apr 10, 2024 | 350.20 | 350.20 | 350.20 | 350.20 | 350.20 | - |
| Apr 09, 2024 | 358.92 | 358.92 | 358.92 | 358.92 | 358.92 | - |
| Apr 08, 2024 | 357.37 | 357.37 | 357.37 | 357.37 | 357.37 | - |
| Apr 05, 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| Apr 04, 2024 | 353.44 | 353.44 | 353.44 | 353.44 | 353.44 | - |
| Apr 03, 2024 | 357.01 | 357.01 | 357.01 | 357.01 | 357.01 | - |
| Apr 02, 2024 | 356.11 | 356.11 | 356.11 | 356.11 | 356.11 | - |
| Apr 01, 2024 | 360.78 | 360.78 | 360.78 | 360.78 | 360.78 | - |
| Mar 28, 2024 | 364.02 | 364.02 | 364.02 | 364.02 | 364.02 | - |
| Mar 27, 2024 | 362.06 | 362.06 | 362.06 | 362.06 | 362.06 | - |
| Mar 26, 2024 | 354.37 | 354.37 | 354.37 | 354.37 | 354.37 | - |
| Mar 25, 2024 | 355.19 | 355.19 | 355.19 | 355.19 | 355.19 | - |
| Mar 22, 2024 | 354.85 | 354.85 | 354.85 | 354.85 | 354.85 | - |
| Mar 21, 2024 | 358.33 | 358.33 | 358.33 | 358.33 | 358.33 | - |
| Mar 20, 2024 | 354.56 | 354.56 | 354.56 | 354.56 | 354.56 | - |
| Mar 19, 2024 | 349.44 | 349.44 | 349.44 | 349.44 | 349.44 | - |
| Mar 18, 2024 | 347.08 | 347.08 | 347.08 | 347.08 | 347.08 | - |
| Mar 15, 2024 | 348.12 | 348.12 | 348.12 | 348.12 | 348.12 | - |
| Mar 14, 2024 | 347.65 | 347.65 | 347.65 | 347.65 | 347.65 | - |
| Mar 13, 2024 | 352.62 | 352.62 | 352.62 | 352.62 | 352.62 | - |
| Mar 12, 2024 | 352.04 | 352.04 | 352.04 | 352.04 | 352.04 | - |
| Mar 11, 2024 | 351.93 | 351.93 | 351.93 | 351.93 | 351.93 | - |
| Mar 08, 2024 | 352.17 | 352.17 | 352.17 | 352.17 | 352.17 | - |
| Mar 07, 2024 | 352.49 | 352.49 | 352.49 | 352.49 | 352.49 | - |
| Mar 06, 2024 | 349.35 | 349.35 | 349.35 | 349.35 | 349.35 | - |
| Mar 05, 2024 | 348.12 | 348.12 | 348.12 | 348.12 | 348.12 | - |
| Mar 04, 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - |
| Mar 01, 2024 | 346.99 | 346.99 | 346.99 | 346.99 | 346.99 | - |
| Feb 29, 2024 | 345.38 | 345.38 | 345.38 | 345.38 | 345.38 | - |
| Feb 28, 2024 | 343.53 | 343.53 | 343.53 | 343.53 | 343.53 | - |
| Feb 27, 2024 | 344.61 | 344.61 | 344.61 | 344.61 | 344.61 | - |
| Feb 26, 2024 | 342.68 | 342.68 | 342.68 | 342.68 | 342.68 | - |
| Feb 23, 2024 | 344.33 | 344.33 | 344.33 | 344.33 | 344.33 | - |
| Feb 22, 2024 | 343.90 | 343.90 | 343.90 | 343.90 | 343.90 | - |
| Feb 21, 2024 | 342.10 | 342.10 | 342.10 | 342.10 | 342.10 | - |
| Feb 20, 2024 | 340.89 | 340.89 | 340.89 | 340.89 | 340.89 | - |
| Feb 16, 2024 | 343.01 | 343.01 | 343.01 | 343.01 | 343.01 | - |
| Feb 15, 2024 | 345.58 | 345.58 | 345.58 | 345.58 | 345.58 | - |
| Feb 14, 2024 | 339.90 | 339.90 | 339.90 | 339.90 | 339.90 | - |
| Feb 13, 2024 | 335.79 | 335.79 | 335.79 | 335.79 | 335.79 | - |
| Feb 12, 2024 | 346.02 | 346.02 | 346.02 | 346.02 | 346.02 | - |
| Feb 09, 2024 | 341.72 | 341.72 | 341.72 | 341.72 | 341.72 | - |
| Feb 08, 2024 | 339.59 | 339.59 | 339.59 | 339.59 | 339.59 | - |
| Feb 07, 2024 | 337.09 | 337.09 | 337.09 | 337.09 | 337.09 | - |
| Feb 06, 2024 | 336.90 | 336.90 | 336.90 | 336.90 | 336.90 | - |
| *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.