Vanguard Mid Cap Index Admiral (VIMAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 302.20 | 302.20 | 302.20 | 302.20 | 302.20 | - |
| 20 Jun 2024 | 302.04 | 302.04 | 302.04 | 302.04 | 302.04 | - |
| 18 Jun 2024 | 302.34 | 302.34 | 302.34 | 302.34 | 302.34 | - |
| 17 Jun 2024 | 301.21 | 301.21 | 301.21 | 301.21 | 301.21 | - |
| 14 Jun 2024 | 299.22 | 299.22 | 299.22 | 299.22 | 299.22 | - |
| 13 Jun 2024 | 301.63 | 301.63 | 301.63 | 301.63 | 301.63 | - |
| 12 Jun 2024 | 302.54 | 302.54 | 302.54 | 302.54 | 302.54 | - |
| 11 Jun 2024 | 300.21 | 300.21 | 300.21 | 300.21 | 300.21 | - |
| 10 Jun 2024 | 301.08 | 301.08 | 301.08 | 301.08 | 301.08 | - |
| 07 Jun 2024 | 299.82 | 299.82 | 299.82 | 299.82 | 299.82 | - |
| 06 Jun 2024 | 301.22 | 301.22 | 301.22 | 301.22 | 301.22 | - |
| 05 Jun 2024 | 302.44 | 302.44 | 302.44 | 302.44 | 302.44 | - |
| 04 Jun 2024 | 300.06 | 300.06 | 300.06 | 300.06 | 300.06 | - |
| 03 Jun 2024 | 300.87 | 300.87 | 300.87 | 300.87 | 300.87 | - |
| 31 May 2024 | 302.88 | 302.88 | 302.88 | 302.88 | 302.88 | - |
| 30 May 2024 | 300.30 | 300.30 | 300.30 | 300.30 | 300.30 | - |
| 29 May 2024 | 298.92 | 298.92 | 298.92 | 298.92 | 298.92 | - |
| 28 May 2024 | 302.66 | 302.66 | 302.66 | 302.66 | 302.66 | - |
| 24 May 2024 | 305.33 | 305.33 | 305.33 | 305.33 | 305.33 | - |
| 23 May 2024 | 302.81 | 302.81 | 302.81 | 302.81 | 302.81 | - |
| 22 May 2024 | 307.17 | 307.17 | 307.17 | 307.17 | 307.17 | - |
| 21 May 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| 20 May 2024 | 308.25 | 308.25 | 308.25 | 308.25 | 308.25 | - |
| 17 May 2024 | 307.84 | 307.84 | 307.84 | 307.84 | 307.84 | - |
| 16 May 2024 | 307.42 | 307.42 | 307.42 | 307.42 | 307.42 | - |
| 15 May 2024 | 308.41 | 308.41 | 308.41 | 308.41 | 308.41 | - |
| 14 May 2024 | 305.12 | 305.12 | 305.12 | 305.12 | 305.12 | - |
| 13 May 2024 | 303.73 | 303.73 | 303.73 | 303.73 | 303.73 | - |
| 10 May 2024 | 304.43 | 304.43 | 304.43 | 304.43 | 304.43 | - |
| 09 May 2024 | 303.89 | 303.89 | 303.89 | 303.89 | 303.89 | - |
| 08 May 2024 | 301.67 | 301.67 | 301.67 | 301.67 | 301.67 | - |
| 07 May 2024 | 302.10 | 302.10 | 302.10 | 302.10 | 302.10 | - |
| 06 May 2024 | 301.62 | 301.62 | 301.62 | 301.62 | 301.62 | - |
| 03 May 2024 | 298.69 | 298.69 | 298.69 | 298.69 | 298.69 | - |
| 02 May 2024 | 296.76 | 296.76 | 296.76 | 296.76 | 296.76 | - |
| 01 May 2024 | 294.30 | 294.30 | 294.30 | 294.30 | 294.30 | - |
| 30 Apr 2024 | 294.79 | 294.79 | 294.79 | 294.79 | 294.79 | - |
| 29 Apr 2024 | 299.91 | 299.91 | 299.91 | 299.91 | 299.91 | - |
| 26 Apr 2024 | 297.81 | 297.81 | 297.81 | 297.81 | 297.81 | - |
| 25 Apr 2024 | 297.05 | 297.05 | 297.05 | 297.05 | 297.05 | - |
| 24 Apr 2024 | 296.76 | 296.76 | 296.76 | 296.76 | 296.76 | - |
| 23 Apr 2024 | 296.28 | 296.28 | 296.28 | 296.28 | 296.28 | - |
| 22 Apr 2024 | 293.27 | 293.27 | 293.27 | 293.27 | 293.27 | - |
| 19 Apr 2024 | 291.01 | 291.01 | 291.01 | 291.01 | 291.01 | - |
| 18 Apr 2024 | 291.23 | 291.23 | 291.23 | 291.23 | 291.23 | - |
| 17 Apr 2024 | 291.42 | 291.42 | 291.42 | 291.42 | 291.42 | - |
| 16 Apr 2024 | 292.26 | 292.26 | 292.26 | 292.26 | 292.26 | - |
| 15 Apr 2024 | 293.76 | 293.76 | 293.76 | 293.76 | 293.76 | - |
| 12 Apr 2024 | 297.23 | 297.23 | 297.23 | 297.23 | 297.23 | - |
| 11 Apr 2024 | 302.08 | 302.08 | 302.08 | 302.08 | 302.08 | - |
| 10 Apr 2024 | 301.80 | 301.80 | 301.80 | 301.80 | 301.80 | - |
| 09 Apr 2024 | 306.40 | 306.40 | 306.40 | 306.40 | 306.40 | - |
| 08 Apr 2024 | 305.71 | 305.71 | 305.71 | 305.71 | 305.71 | - |
| 05 Apr 2024 | 304.77 | 304.77 | 304.77 | 304.77 | 304.77 | - |
| 04 Apr 2024 | 301.98 | 301.98 | 301.98 | 301.98 | 301.98 | - |
| 03 Apr 2024 | 305.20 | 305.20 | 305.20 | 305.20 | 305.20 | - |
| 02 Apr 2024 | 304.54 | 304.54 | 304.54 | 304.54 | 304.54 | - |
| 01 Apr 2024 | 307.45 | 307.45 | 307.45 | 307.45 | 307.45 | - |
| 28 Mar 2024 | 309.51 | 309.51 | 309.51 | 309.51 | 309.51 | - |
| 27 Mar 2024 | 308.54 | 308.54 | 308.54 | 308.54 | 308.54 | - |
| 26 Mar 2024 | 304.18 | 304.18 | 304.18 | 304.18 | 304.18 | - |
| 25 Mar 2024 | 304.40 | 304.40 | 304.40 | 304.40 | 304.40 | - |
| 22 Mar 2024 | 304.53 | 304.53 | 304.53 | 304.53 | 304.53 | - |
| 21 Mar 2024 | 306.31 | 306.31 | 306.31 | 306.31 | 306.31 | - |
| 20 Mar 2024 | 305.24 | 305.24 | 305.24 | 305.24 | 305.24 | - |
| 19 Mar 2024 | 302.47 | 302.47 | 302.47 | 302.47 | 302.47 | - |
| 18 Mar 2024 | 300.80 | 300.80 | 300.80 | 300.80 | 300.80 | - |
| 15 Mar 2024 | 300.08 | 300.08 | 300.08 | 300.08 | 300.08 | - |
| 14 Mar 2024 | 300.28 | 300.28 | 300.28 | 300.28 | 300.28 | - |
| 13 Mar 2024 | 303.32 | 303.32 | 303.32 | 303.32 | 303.32 | - |
| 12 Mar 2024 | 303.70 | 303.70 | 303.70 | 303.70 | 303.70 | - |
| 11 Mar 2024 | 302.89 | 302.89 | 302.89 | 302.89 | 302.89 | - |
| 08 Mar 2024 | 302.65 | 302.65 | 302.65 | 302.65 | 302.65 | - |
| 07 Mar 2024 | 303.72 | 303.72 | 303.72 | 303.72 | 303.72 | - |
| 06 Mar 2024 | 300.99 | 300.99 | 300.99 | 300.99 | 300.99 | - |
| 05 Mar 2024 | 298.59 | 298.59 | 298.59 | 298.59 | 298.59 | - |
| 04 Mar 2024 | 301.07 | 301.07 | 301.07 | 301.07 | 301.07 | - |
| 01 Mar 2024 | 299.94 | 299.94 | 299.94 | 299.94 | 299.94 | - |
| 29 Feb 2024 | 298.05 | 298.05 | 298.05 | 298.05 | 298.05 | - |
| 28 Feb 2024 | 296.20 | 296.20 | 296.20 | 296.20 | 296.20 | - |
| 27 Feb 2024 | 295.89 | 295.89 | 295.89 | 295.89 | 295.89 | - |
| 26 Feb 2024 | 294.44 | 294.44 | 294.44 | 294.44 | 294.44 | - |
| 23 Feb 2024 | 295.06 | 295.06 | 295.06 | 295.06 | 295.06 | - |
| 22 Feb 2024 | 294.46 | 294.46 | 294.46 | 294.46 | 294.46 | - |
| 21 Feb 2024 | 290.94 | 290.94 | 290.94 | 290.94 | 290.94 | - |
| 20 Feb 2024 | 290.51 | 290.51 | 290.51 | 290.51 | 290.51 | - |
| 16 Feb 2024 | 291.79 | 291.79 | 291.79 | 291.79 | 291.79 | - |
| 15 Feb 2024 | 293.39 | 293.39 | 293.39 | 293.39 | 293.39 | - |
| 14 Feb 2024 | 290.09 | 290.09 | 290.09 | 290.09 | 290.09 | - |
| 13 Feb 2024 | 286.27 | 286.27 | 286.27 | 286.27 | 286.27 | - |
| 12 Feb 2024 | 291.51 | 291.51 | 291.51 | 291.51 | 291.51 | - |
| 09 Feb 2024 | 290.29 | 290.29 | 290.29 | 290.29 | 290.29 | - |
| 08 Feb 2024 | 289.56 | 289.56 | 289.56 | 289.56 | 289.56 | - |
| 07 Feb 2024 | 288.48 | 288.48 | 288.48 | 288.48 | 288.48 | - |
| 06 Feb 2024 | 286.98 | 286.98 | 286.98 | 286.98 | 286.98 | - |
| 05 Feb 2024 | 284.67 | 284.67 | 284.67 | 284.67 | 284.67 | - |
| 02 Feb 2024 | 287.51 | 287.51 | 287.51 | 287.51 | 287.51 | - |
| 01 Feb 2024 | 287.37 | 287.37 | 287.37 | 287.37 | 287.37 | - |
| 31 Jan 2024 | 283.77 | 283.77 | 283.77 | 283.77 | 283.77 | - |
| 30 Jan 2024 | 287.89 | 287.89 | 287.89 | 287.89 | 287.89 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.