UK markets closed

Vanguard Mid-Cap Growth Index Admiral (VMGMX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
95.06-0.44 (-0.46%)
At close: 08:06AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024------
18 Apr 202495.0695.0695.0695.0695.06-
17 Apr 202495.5095.5095.5095.5095.50-
16 Apr 202496.2096.2096.2096.2096.20-
15 Apr 202496.3496.3496.3496.3496.34-
12 Apr 202498.0098.0098.0098.0098.00-
11 Apr 202499.8799.8799.8799.8799.87-
10 Apr 202499.3799.3799.3799.3799.37-
09 Apr 2024100.61100.61100.61100.61100.61-
08 Apr 2024100.34100.34100.34100.34100.34-
05 Apr 2024100.01100.01100.01100.01100.01-
04 Apr 202498.7198.7198.7198.7198.71-
03 Apr 2024100.09100.09100.09100.09100.09-
02 Apr 202499.8699.8699.8699.8699.86-
01 Apr 2024100.91100.91100.91100.91100.91-
28 Mar 2024101.50101.50101.50101.50101.50-
27 Mar 2024101.48101.48101.48101.48101.48-
26 Mar 2024100.41100.41100.41100.41100.41-
25 Mar 2024100.52100.52100.52100.52100.52-
22 Mar 2024100.42100.42100.42100.42100.42-
21 Mar 2024100.91100.91100.91100.91100.91-
20 Mar 2024100.29100.29100.29100.29100.29-
19 Mar 202499.2999.2999.2999.2999.29-
18 Mar 202498.8798.8798.8798.8798.87-
15 Mar 202498.6398.6398.6398.6398.63-
14 Mar 202499.1199.1199.1199.1199.11-
13 Mar 2024100.00100.00100.00100.00100.00-
12 Mar 2024100.25100.25100.25100.25100.25-
11 Mar 202499.6599.6599.6599.6599.65-
08 Mar 202499.7199.7199.7199.7199.71-
07 Mar 2024100.49100.49100.49100.49100.49-
06 Mar 202499.3799.3799.3799.3799.37-
05 Mar 202498.4098.4098.4098.4098.40-
04 Mar 202499.8299.8299.8299.8299.82-
01 Mar 202499.6399.6399.6399.6399.63-
29 Feb 202498.8198.8198.8198.8198.81-
28 Feb 202498.0798.0798.0798.0798.07-
27 Feb 202498.0298.0298.0298.0298.02-
26 Feb 202497.6597.6597.6597.6597.65-
23 Feb 202497.5397.5397.5397.5397.53-
22 Feb 202497.4997.4997.4997.4997.49-
21 Feb 202495.6895.6895.6895.6895.68-
20 Feb 202495.8095.8095.8095.8095.80-
16 Feb 202496.6696.6696.6696.6696.66-
15 Feb 202497.2397.2397.2397.2397.23-
14 Feb 202496.6196.6196.6196.6196.61-
13 Feb 202494.9394.9394.9394.9394.93-
12 Feb 202496.5796.5796.5796.5796.57-
09 Feb 202496.6396.6396.6396.6396.63-
08 Feb 202496.3496.3496.3496.3496.34-
07 Feb 202495.6995.6995.6995.6995.69-
06 Feb 202494.9594.9594.9594.9594.95-
05 Feb 202493.9893.9893.9893.9893.98-
02 Feb 202494.7894.7894.7894.7894.78-
01 Feb 202494.4394.4394.4394.4394.43-
31 Jan 202493.1593.1593.1593.1593.15-
30 Jan 202494.8594.8594.8594.8594.85-
29 Jan 202495.0695.0695.0695.0695.06-
26 Jan 202493.8293.8293.8293.8293.82-
25 Jan 202494.0994.0994.0994.0994.09-
24 Jan 202493.6893.6893.6893.6893.68-
23 Jan 202494.3494.3494.3494.3494.34-
22 Jan 202494.3594.3594.3594.3594.35-
19 Jan 202493.3693.3693.3693.3693.36-
18 Jan 202492.5392.5392.5392.5392.53-
17 Jan 202491.6591.6591.6591.6591.65-
16 Jan 202492.3092.3092.3092.3092.30-
12 Jan 202492.8892.8892.8892.8892.88-
11 Jan 202493.0693.0693.0693.0693.06-
10 Jan 202493.1593.1593.1593.1593.15-
09 Jan 202492.8092.8092.8092.8092.80-
08 Jan 202493.0693.0693.0693.0693.06-
05 Jan 202491.3191.3191.3191.3191.31-
04 Jan 202491.3391.3391.3391.3391.33-
03 Jan 202491.3391.3391.3391.3391.33-
02 Jan 202493.1093.1093.1093.1093.10-
29 Dec 202395.1595.1595.1595.1595.15-
28 Dec 202395.1595.1595.1595.1595.15-
27 Dec 202395.1695.1695.1695.1695.16-
26 Dec 202394.9194.9194.9194.9194.91-
22 Dec 202394.2594.2594.2594.2594.25-
21 Dec 202393.7893.7893.7893.7893.78-
20 Dec 202392.2492.2492.2492.2492.24-
20 Dec 20230.24 Dividend
19 Dec 202394.1794.1794.1794.1793.93-
18 Dec 202393.4393.4393.4393.4393.19-
15 Dec 202393.1393.1393.1393.1392.89-
14 Dec 202393.4693.4693.4693.4693.22-
13 Dec 202392.1392.1392.1392.1391.90-
12 Dec 202390.3690.3690.3690.3690.13-
11 Dec 202389.7789.7789.7789.7789.54-
08 Dec 202388.7488.7488.7488.7488.51-
07 Dec 202388.2688.2688.2688.2688.04-
06 Dec 202387.9587.9587.9587.9587.73-
05 Dec 202388.2988.2988.2988.2988.06-
04 Dec 202389.0889.0889.0889.0888.85-
01 Dec 202389.3189.3189.3189.3189.08-
30 Nov 202387.9087.9087.9087.9087.68-
29 Nov 202387.4787.4787.4787.4787.25-
28 Nov 202387.0287.0287.0287.0286.80-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...