Vanguard Mid-Cap Value Index Admiral (VMVAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | - |
| Oct 03, 2024 | 85.93 | 85.93 | 85.93 | 85.93 | 85.93 | - |
| Oct 02, 2024 | 86.39 | 86.39 | 86.39 | 86.39 | 86.39 | - |
| Oct 01, 2024 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | - |
| Sept 30, 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | - |
| Sept 27, 2024 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | - |
| Sept 26, 2024 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | - |
| Sept 25, 2024 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | - |
| Sept 24, 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | - |
| Sept 23, 2024 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | - |
| Sept 20, 2024 | 86.17 | 86.17 | 86.17 | 86.17 | 86.17 | - |
| Sept 19, 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | - |
| Sept 18, 2024 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | - |
| Sept 17, 2024 | 85.97 | 85.97 | 85.97 | 85.97 | 85.97 | - |
| Sept 16, 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | - |
| Sept 13, 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | - |
| Sept 12, 2024 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | - |
| Sept 11, 2024 | 83.47 | 83.47 | 83.47 | 83.47 | 83.47 | - |
| Sept 10, 2024 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | - |
| Sept 09, 2024 | 83.57 | 83.57 | 83.57 | 83.57 | 83.57 | - |
| Sept 06, 2024 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | - |
| Sept 05, 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | - |
| Sept 04, 2024 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | - |
| Sept 03, 2024 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | - |
| Aug 30, 2024 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | - |
| Aug 29, 2024 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - |
| Aug 28, 2024 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | - |
| Aug 27, 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | - |
| Aug 26, 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | - |
| Aug 23, 2024 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - |
| Aug 22, 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | - |
| Aug 21, 2024 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | - |
| Aug 20, 2024 | 82.51 | 82.51 | 82.51 | 82.51 | 82.51 | - |
| Aug 19, 2024 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | - |
| Aug 16, 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | - |
| Aug 15, 2024 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | - |
| Aug 14, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
| Aug 13, 2024 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | - |
| Aug 12, 2024 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | - |
| Aug 09, 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | - |
| Aug 08, 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
| Aug 07, 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | - |
| Aug 06, 2024 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | - |
| Aug 05, 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
| Aug 02, 2024 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | - |
| Aug 01, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Jul 31, 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | - |
| Jul 30, 2024 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | - |
| Jul 29, 2024 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | - |
| Jul 26, 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
| Jul 25, 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - |
| Jul 24, 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | - |
| Jul 23, 2024 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | - |
| Jul 22, 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| Jul 19, 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | - |
| Jul 18, 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | - |
| Jul 17, 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | - |
| Jul 16, 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | - |
| Jul 15, 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | - |
| Jul 12, 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | - |
| Jul 11, 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | - |
| Jul 10, 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
| Jul 09, 2024 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | - |
| Jul 08, 2024 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | - |
| Jul 05, 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
| Jul 03, 2024 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | - |
| Jul 02, 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | - |
| Jul 01, 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
| Jun 28, 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - |
| Jun 27, 2024 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | - |
| Jun 27, 2024 | 0.458 Dividend | |||||
| Jun 26, 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 77.64 | - |
| Jun 25, 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.08 | - |
| Jun 24, 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 78.86 | - |
| Jun 21, 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.20 | - |
| Jun 20, 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.20 | - |
| Jun 18, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.04 | - |
| Jun 17, 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 77.73 | - |
| Jun 14, 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.19 | - |
| Jun 13, 2024 | 78.27 | 78.27 | 78.27 | 78.27 | 77.81 | - |
| Jun 12, 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 77.99 | - |
| Jun 11, 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 77.60 | - |
| Jun 10, 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.08 | - |
| Jun 07, 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 77.92 | - |
| Jun 06, 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 78.25 | - |
| Jun 05, 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 78.51 | - |
| Jun 04, 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.22 | - |
| Jun 03, 2024 | 79.09 | 79.09 | 79.09 | 79.09 | 78.63 | - |
| May 31, 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.19 | - |
| May 30, 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 77.96 | - |
| May 29, 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.22 | - |
| May 28, 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.14 | - |
| May 24, 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 78.91 | - |
| May 23, 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.38 | - |
| May 22, 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 79.55 | - |
| May 21, 2024 | 80.49 | 80.49 | 80.49 | 80.49 | 80.02 | - |
| May 20, 2024 | 80.41 | 80.41 | 80.41 | 80.41 | 79.94 | - |
| May 17, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.12 | - |
| May 16, 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 79.99 | - |
| May 15, 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.21 | - |
| *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.