Skip to main content
Vanguard Mid Cap Index Institutional (VMCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.17
+0.05 (0.06%)
At close: Dec 5, 2025

VMCIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202580.1280.1280.1280.12--
Dec 4, 202580.1280.1280.1280.1280.120.23%
Dec 3, 202579.9479.9479.9479.9479.940.78%
Dec 2, 202579.3279.3279.3279.3279.32-0.03%
Dec 1, 202579.3479.3479.3479.3479.34-0.74%
Nov 28, 202579.9379.9379.9379.9379.930.63%
Nov 26, 202579.4379.4379.4379.4379.430.83%
Nov 25, 202578.7878.7878.7878.7878.781.38%
Nov 24, 202577.7177.7177.7177.7177.710.60%
Nov 21, 202577.2577.2577.2577.2577.251.56%
Nov 20, 202576.0676.0676.0676.0676.06-1.50%
Nov 19, 202577.2277.2277.2277.2277.22-0.18%
Nov 18, 202577.3677.3677.3677.3677.360.04%
Nov 17, 202577.3377.3377.3377.3377.33-1.49%
Nov 14, 202578.5078.5078.5078.5078.50-0.10%
Nov 13, 202578.5878.5878.5878.5878.58-1.68%
Nov 12, 202579.9279.9279.9279.9279.920.01%
Nov 11, 202579.9179.9179.9179.9179.910.26%
Nov 10, 202579.7079.7079.7079.7079.700.77%
Nov 7, 202579.0979.0979.0979.0979.091.01%
Nov 6, 202578.3078.3078.3078.3078.30-0.79%
Nov 5, 202578.9278.9278.9278.9278.920.47%
Nov 4, 202578.5578.5578.5578.5578.55-1.00%
Nov 3, 202579.3479.3479.3479.3479.34-0.29%
Oct 31, 202579.5779.5779.5779.5779.570.45%
Oct 30, 202579.2179.2179.2179.2179.21-0.63%
Oct 29, 202579.7179.7179.7179.7179.71-0.66%
Oct 28, 202580.2480.2480.2480.2480.24-1.00%
Oct 27, 202581.0581.0581.0581.0581.050.47%
Oct 24, 202580.6780.6780.6780.6780.670.42%
Oct 23, 202580.3380.3380.3380.3380.330.77%
Oct 22, 202579.7279.7279.7279.7279.72-0.70%
Oct 21, 202580.2880.2880.2880.2880.280.40%
Oct 20, 202579.9679.9679.9679.9679.961.04%
Oct 17, 202579.1479.1479.1479.1479.140.18%
Oct 16, 202579.0079.0079.0079.0079.00-1.16%
Oct 15, 202579.9379.9379.9379.9379.930.14%
Oct 14, 202579.8279.8279.8279.8279.820.76%
Oct 13, 202579.2279.2279.2279.2279.221.15%
Oct 10, 202578.3278.3278.3278.3278.32-2.30%
Oct 9, 202580.1680.1680.1680.1680.16-0.71%
Oct 8, 202580.7380.7380.7380.7380.730.46%
Oct 7, 202580.3680.3680.3680.3680.36-0.58%
Oct 6, 202580.8380.8380.8380.8380.830.07%
Oct 3, 202580.7780.7780.7780.7780.770.25%
Oct 2, 202580.5780.5780.5780.5780.570.36%
Oct 1, 202580.2880.2880.2880.2880.28-0.09%
Sep 30, 202580.3580.3580.3580.3580.350.17%
Sep 29, 202580.2180.2180.2180.2180.210.24%
Sep 26, 202579.7479.7479.7480.0279.741.11%