Vanguard Commodity Strategy Fund Admiral Shares (VCMDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.42
+0.28 (1.03%)
May 14, 2025, 8:07 AM EDT
VCMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 13, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | - | - |
| May 12, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -0.70% |
| May 9, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 1.00% |
| May 8, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -0.07% |
| May 7, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -0.70% |
| May 6, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 1.22% |
| May 5, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -0.07% |
| May 2, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.41% |
| May 1, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.22% |
| Apr 30, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -1.25% |
| Apr 29, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -0.55% |
| Apr 28, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.62% |
| Apr 25, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -0.29% |
| Apr 24, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 0.96% |
| Apr 23, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.62% |
| Apr 22, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.63% |
| Apr 21, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.66% |
| Apr 17, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.55% |
| Apr 16, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 1.35% |
| Apr 15, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.11% |
| Apr 14, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -0.04% |
| Apr 11, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 1.71% |
| Apr 10, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.08% |
| Apr 9, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 2.10% |
| Apr 8, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.73% |
| Apr 7, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -5.12% |
| Apr 4, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -1.23% |
| Apr 3, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -2.09% |
| Apr 2, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.32% |
| Apr 1, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0.25% |
| Mar 31, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 0.61% |
| Mar 28, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0.25% |
| Mar 27, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.40% |
| Mar 26, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -0.07% |
| Mar 25, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.29% |
| Mar 24, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -0.25% |
| Mar 21, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.32% |
| Mar 20, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -0.18% |
| Mar 19, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 0.61% |
| Mar 18, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.18% |
| Mar 17, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 0.51% |
| Mar 14, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -0.11% |
| Mar 13, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 0.58% |
| Mar 12, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.29% |
| Mar 11, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 0.26% |
| Mar 10, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.07% |
| Mar 7, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 0.33% |
| Mar 6, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.04% |
| Mar 5, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 0.55% |
| Mar 4, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.07% |