VIMAX - Vanguard Mid-Cap Index Fund Admiral Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019209.00209.00209.00209.00209.00-
Jul 18, 2019210.33210.33210.33210.33210.33-
Jul 17, 2019209.49209.49209.49209.49209.49-
Jul 16, 2019210.72210.72210.72210.72210.72-
Jul 15, 2019211.39211.39211.39211.39211.39-
Jul 12, 2019211.56211.56211.56211.56211.56-
Jul 11, 2019210.15210.15210.15210.15210.15-
Jul 10, 2019209.96209.96209.96209.96209.96-
Jul 09, 2019209.72209.72209.72209.72209.72-
Jul 08, 2019209.05209.05209.05209.05209.05-
Jul 05, 2019210.22210.22210.22210.22210.22-
Jul 03, 2019210.30210.30210.30210.30210.30-
Jul 02, 2019208.40208.40208.40208.40208.40-
Jul 01, 2019208.41208.41208.41208.41208.41-
Jun 28, 2019207.01207.01207.01207.01207.01-
Jun 27, 2019205.08205.08205.08205.08205.08-
Jun 26, 2019203.31203.31203.31203.31203.31-
Jun 26, 20190.702 Dividend
Jun 25, 2019204.57204.57204.57204.57203.87-
Jun 24, 2019206.30206.30206.30206.30205.59-
Jun 21, 2019207.27207.27207.27207.27206.56-
Jun 20, 2019208.16208.16208.16208.16207.45-
Jun 19, 2019206.56206.56206.56206.56205.85-
Jun 18, 2019205.40205.40205.40205.40204.70-
Jun 17, 2019203.41203.41203.41203.41202.71-
Jun 14, 2019203.61203.61203.61203.61202.91-
Jun 13, 2019204.26204.26204.26204.26203.56-
Jun 12, 2019203.14203.14203.14203.14202.44-
Jun 11, 2019203.27203.27203.27203.27202.57-
Jun 10, 2019203.74203.74203.74203.74203.04-
Jun 07, 2019202.78202.78202.78202.78202.08-
Jun 06, 2019201.56201.56201.56201.56200.87-
Jun 05, 2019200.57200.57200.57200.57199.88-
Jun 04, 2019198.76198.76198.76198.76198.08-
Jun 03, 2019194.45194.45194.45194.45193.78-
May 31, 2019194.00194.00194.00194.00193.33-
May 30, 2019195.65195.65195.65195.65194.98-
May 29, 2019195.17195.17195.17195.17194.50-
May 28, 2019196.69196.69196.69196.69196.02-
May 24, 2019198.26198.26198.26198.26197.58-
May 23, 2019197.84197.84197.84197.84197.16-
May 22, 2019200.72200.72200.72200.72200.03-
May 21, 2019201.52201.52201.52201.52200.83-
May 20, 2019199.20199.20199.20199.20198.52-
May 17, 2019200.69200.69200.69200.69200.00-
May 16, 2019202.08202.08202.08202.08201.39-
May 15, 2019200.44200.44200.44200.44199.75-
May 14, 2019199.63199.63199.63199.63198.94-
May 13, 2019197.53197.53197.53197.53196.85-
May 10, 2019202.68202.68202.68202.68201.98-
May 09, 2019202.00202.00202.00202.00201.31-
May 08, 2019202.21202.21202.21202.21201.52-
May 07, 2019202.21202.21202.21202.21201.52-
May 06, 2019205.61205.61205.61205.61204.90-
May 03, 2019206.53206.53206.53206.53205.82-
May 02, 2019204.72204.72204.72204.72204.02-
May 01, 2019204.30204.30204.30204.30203.60-
Apr 30, 2019206.51206.51206.51206.51205.80-
Apr 29, 2019205.76205.76205.76205.76205.05-
Apr 26, 2019205.90205.90205.90205.90205.19-
Apr 25, 2019204.58204.58204.58204.58203.88-
Apr 24, 2019206.12206.12206.12206.12205.41-
Apr 23, 2019206.05206.05206.05206.05205.34-
Apr 22, 2019203.83203.83203.83203.83203.13-
Apr 18, 2019204.00204.00204.00204.00203.30-
Apr 17, 2019203.49203.49203.49203.49202.79-
Apr 16, 2019204.93204.93204.93204.93204.23-
Apr 15, 2019205.37205.37205.37205.37204.67-
Apr 12, 2019205.72205.72205.72205.72205.01-
Apr 11, 2019204.07204.07204.07204.07203.37-
Apr 10, 2019203.67203.67203.67203.67202.97-
Apr 09, 2019202.41202.41202.41202.41201.72-
Apr 08, 2019204.00204.00204.00204.00203.30-
Apr 05, 2019203.92203.92203.92203.92203.22-
Apr 04, 2019202.45202.45202.45202.45201.76-
Apr 03, 2019202.27202.27202.27202.27201.58-
Apr 02, 2019201.49201.49201.49201.49200.80-
Apr 01, 2019201.40201.40201.40201.40200.71-
Mar 29, 2019199.04199.04199.04199.04198.36-
Mar 28, 2019197.70197.70197.70197.70197.02-
Mar 27, 2019196.52196.52196.52196.52195.85-
Mar 27, 20190.67 Dividend
Mar 26, 2019197.92197.92197.92197.92196.57-
Mar 25, 2019196.36196.36196.36196.36195.02-
Mar 22, 2019196.37196.37196.37196.37195.03-
Mar 21, 2019200.45200.45200.45200.45199.09-
Mar 20, 2019197.36197.36197.36197.36196.02-
Mar 19, 2019198.50198.50198.50198.50197.15-
Mar 18, 2019198.90198.90198.90198.90197.55-
Mar 15, 2019197.85197.85197.85197.85196.50-
Mar 14, 2019197.15197.15197.15197.15195.81-
Mar 13, 2019197.48197.48197.48197.48196.14-
Mar 12, 2019196.45196.45196.45196.45195.11-
Mar 11, 2019195.71195.71195.71195.71194.38-
Mar 08, 2019192.99192.99192.99192.99191.68-
Mar 07, 2019193.51193.51193.51193.51192.19-
Mar 06, 2019194.76194.76194.76194.76193.43-
Mar 05, 2019196.63196.63196.63196.63195.29-
Mar 04, 2019197.13197.13197.13197.13195.79-
Mar 01, 2019198.42198.42198.42198.42197.07-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...