Vanguard Mid-Cap Growth Index Investor (VMGIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 05:28PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | 86.77 | 86.77 | 86.77 | 86.77 | 86.77 | - |
| Apr 19, 2024 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | - |
| Apr 18, 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | - |
| Apr 17, 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | - |
| Apr 16, 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | - |
| Apr 15, 2024 | 88.01 | 88.01 | 88.01 | 88.01 | 88.01 | - |
| Apr 12, 2024 | 89.53 | 89.53 | 89.53 | 89.53 | 89.53 | - |
| Apr 11, 2024 | 91.24 | 91.24 | 91.24 | 91.24 | 91.24 | - |
| Apr 10, 2024 | 90.78 | 90.78 | 90.78 | 90.78 | 90.78 | - |
| Apr 09, 2024 | 91.91 | 91.91 | 91.91 | 91.91 | 91.91 | - |
| Apr 08, 2024 | 91.67 | 91.67 | 91.67 | 91.67 | 91.67 | - |
| Apr 05, 2024 | 91.37 | 91.37 | 91.37 | 91.37 | 91.37 | - |
| Apr 04, 2024 | 90.18 | 90.18 | 90.18 | 90.18 | 90.18 | - |
| Apr 03, 2024 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | - |
| Apr 02, 2024 | 91.23 | 91.23 | 91.23 | 91.23 | 91.23 | - |
| Apr 01, 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - |
| Mar 28, 2024 | 92.73 | 92.73 | 92.73 | 92.73 | 92.73 | - |
| Mar 27, 2024 | 92.71 | 92.71 | 92.71 | 92.71 | 92.71 | - |
| Mar 26, 2024 | 91.74 | 91.74 | 91.74 | 91.74 | 91.74 | - |
| Mar 25, 2024 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | - |
| Mar 22, 2024 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | - |
| Mar 21, 2024 | 92.19 | 92.19 | 92.19 | 92.19 | 92.19 | - |
| Mar 20, 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
| Mar 19, 2024 | 90.69 | 90.69 | 90.69 | 90.69 | 90.69 | - |
| Mar 18, 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
| Mar 15, 2024 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | - |
| Mar 14, 2024 | 90.52 | 90.52 | 90.52 | 90.52 | 90.52 | - |
| Mar 13, 2024 | 91.33 | 91.33 | 91.33 | 91.33 | 91.33 | - |
| Mar 12, 2024 | 91.57 | 91.57 | 91.57 | 91.57 | 91.57 | - |
| Mar 11, 2024 | 91.02 | 91.02 | 91.02 | 91.02 | 91.02 | - |
| Mar 08, 2024 | 91.08 | 91.08 | 91.08 | 91.08 | 91.08 | - |
| Mar 07, 2024 | 91.78 | 91.78 | 91.78 | 91.78 | 91.78 | - |
| Mar 06, 2024 | 90.77 | 90.77 | 90.77 | 90.77 | 90.77 | - |
| Mar 05, 2024 | 89.88 | 89.88 | 89.88 | 89.88 | 89.88 | - |
| Mar 04, 2024 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | - |
| Mar 01, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| Feb 29, 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - |
| Feb 28, 2024 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | - |
| Feb 27, 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | - |
| Feb 26, 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | - |
| Feb 23, 2024 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | - |
| Feb 22, 2024 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | - |
| Feb 21, 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
| Feb 20, 2024 | 87.51 | 87.51 | 87.51 | 87.51 | 87.51 | - |
| Feb 16, 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - |
| Feb 15, 2024 | 88.82 | 88.82 | 88.82 | 88.82 | 88.82 | - |
| Feb 14, 2024 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | - |
| Feb 13, 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | - |
| Feb 12, 2024 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | - |
| Feb 09, 2024 | 88.27 | 88.27 | 88.27 | 88.27 | 88.27 | - |
| Feb 08, 2024 | 88.01 | 88.01 | 88.01 | 88.01 | 88.01 | - |
| Feb 07, 2024 | 87.41 | 87.41 | 87.41 | 87.41 | 87.41 | - |
| Feb 06, 2024 | 86.73 | 86.73 | 86.73 | 86.73 | 86.73 | - |
| Feb 05, 2024 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | - |
| Feb 02, 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | - |
| Feb 01, 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | - |
| Jan 31, 2024 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | - |
| Jan 30, 2024 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | - |
| Jan 29, 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | - |
| Jan 26, 2024 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | - |
| Jan 25, 2024 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | - |
| Jan 24, 2024 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | - |
| Jan 23, 2024 | 86.19 | 86.19 | 86.19 | 86.19 | 86.19 | - |
| Jan 22, 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - |
| Jan 19, 2024 | 85.29 | 85.29 | 85.29 | 85.29 | 85.29 | - |
| Jan 18, 2024 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | - |
| Jan 17, 2024 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | - |
| Jan 16, 2024 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | - |
| Jan 12, 2024 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | - |
| Jan 11, 2024 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - |
| Jan 10, 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
| Jan 09, 2024 | 84.78 | 84.78 | 84.78 | 84.78 | 84.78 | - |
| Jan 08, 2024 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - |
| Jan 05, 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | - |
| Jan 04, 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | - |
| Jan 03, 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | - |
| Jan 02, 2024 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | - |
| Dec 29, 2023 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - |
| Dec 28, 2023 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - |
| Dec 27, 2023 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | - |
| Dec 26, 2023 | 86.72 | 86.72 | 86.72 | 86.72 | 86.72 | - |
| Dec 22, 2023 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | - |
| Dec 21, 2023 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | - |
| Dec 20, 2023 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | - |
| Dec 20, 2023 | 0.197 Dividend | |||||
| Dec 19, 2023 | 86.01 | 86.01 | 86.01 | 86.01 | 85.81 | - |
| Dec 18, 2023 | 85.34 | 85.34 | 85.34 | 85.34 | 85.14 | - |
| Dec 15, 2023 | 85.07 | 85.07 | 85.07 | 85.07 | 84.88 | - |
| Dec 14, 2023 | 85.37 | 85.37 | 85.37 | 85.37 | 85.17 | - |
| Dec 13, 2023 | 84.16 | 84.16 | 84.16 | 84.16 | 83.97 | - |
| Dec 12, 2023 | 82.54 | 82.54 | 82.54 | 82.54 | 82.35 | - |
| Dec 11, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 81.81 | - |
| Dec 08, 2023 | 81.05 | 81.05 | 81.05 | 81.05 | 80.86 | - |
| Dec 07, 2023 | 80.62 | 80.62 | 80.62 | 80.62 | 80.44 | - |
| Dec 06, 2023 | 80.34 | 80.34 | 80.34 | 80.34 | 80.16 | - |
| Dec 05, 2023 | 80.65 | 80.65 | 80.65 | 80.65 | 80.47 | - |
| Dec 04, 2023 | 81.37 | 81.37 | 81.37 | 81.37 | 81.18 | - |
| Dec 01, 2023 | 81.58 | 81.58 | 81.58 | 81.58 | 81.39 | - |
| Nov 30, 2023 | 80.29 | 80.29 | 80.29 | 80.29 | 80.11 | - |
| *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.