VCMDX Fund Historical Price Quotes NMFQS:VCMDX
Commodities Broad Basket | Vanguard
$28.31
↑
$5.97 (26.72%)
Last Updated: Feb 17, 2026
VCMDX Historical Data
You're viewing historical data for Vanguard Commodity Strategy Fund Admiral Shares (VCMDX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $26.59 | $26.59 | $26.59 | $26.59 | 0 |
| 2025-12-24 | $26.33 | $26.33 | $26.33 | $26.33 | 0 |
| 2025-12-23 | $26.26 | $26.26 | $26.26 | $26.26 | 0 |
| 2025-12-22 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2025-12-19 | $25.73 | $25.73 | $25.73 | $25.73 | 0 |
| 2025-12-18 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
| 2025-12-17 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2025-12-16 | $29.37 | $29.37 | $29.37 | $29.37 | 0 |
| 2025-12-15 | $29.65 | $29.65 | $29.65 | $29.65 | 0 |
| 2025-12-12 | $29.71 | $29.71 | $29.71 | $29.71 | 0 |
| 2025-12-11 | $30.08 | $30.08 | $30.08 | $30.08 | 0 |
| 2025-12-10 | $29.83 | $29.83 | $29.83 | $29.83 | 0 |
| 2025-12-09 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2025-12-08 | $29.88 | $29.88 | $29.88 | $29.88 | 0 |
| 2025-12-05 | $30.31 | $30.31 | $30.31 | $30.31 | 0 |
| 2025-12-04 | $30.16 | $30.16 | $30.16 | $30.16 | 0 |
| 2025-12-03 | $30.06 | $30.06 | $30.06 | $30.06 | 0 |
| 2025-12-02 | $29.92 | $29.92 | $29.92 | $29.92 | 0 |
| 2025-12-01 | $30.06 | $30.06 | $30.06 | $30.06 | 0 |
| 2025-11-28 | $29.92 | $29.92 | $29.92 | $29.92 | 0 |
| 2025-11-26 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2025-11-25 | $29.24 | $29.24 | $29.24 | $29.24 | 0 |
| 2025-11-24 | $29.21 | $29.21 | $29.21 | $29.21 | 0 |
| 2025-11-21 | $29.21 | $29.21 | $29.21 | $29.21 | 0 |
| 2025-11-20 | $29.26 | $29.26 | $29.26 | $29.26 | 0 |
| 2025-11-19 | $29.47 | $29.47 | $29.47 | $29.47 | 0 |
| 2025-11-18 | $29.62 | $29.62 | $29.62 | $29.62 | 0 |
| 2025-11-17 | $29.59 | $29.59 | $29.59 | $29.59 | 0 |
| 2025-11-14 | $29.59 | $29.59 | $29.59 | $29.59 | 0 |
| 2025-11-13 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2025-11-12 | $29.94 | $29.94 | $29.94 | $29.94 | 0 |
| 2025-11-11 | $29.89 | $29.89 | $29.89 | $29.89 | 0 |
| 2025-11-07 | $29.20 | $29.20 | $29.20 | $29.20 | 0 |
| 2025-11-06 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2025-11-05 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2025-11-04 | $29.26 | $29.26 | $29.26 | $29.26 | 0 |
| 2025-11-03 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2025-10-31 | $29.22 | $29.22 | $29.22 | $29.22 | 0 |
| 2025-10-30 | $29.14 | $29.14 | $29.14 | $29.14 | 0 |
| 2025-10-29 | $29.14 | $29.14 | $29.14 | $29.14 | 0 |
| 2025-10-28 | $29.03 | $29.03 | $29.03 | $29.03 | 0 |
| 2025-10-27 | $29.15 | $29.15 | $29.15 | $29.15 | 0 |
| 2025-10-24 | $29.34 | $29.34 | $29.34 | $29.34 | 0 |
| 2025-10-23 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2025-10-22 | $29.02 | $29.02 | $29.02 | $29.02 | 0 |
| 2025-10-21 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2025-10-20 | $29.48 | $29.48 | $29.48 | $29.48 | 0 |
| 2025-10-17 | $28.98 | $28.98 | $28.98 | $28.98 | 0 |
| 2025-10-16 | $29.19 | $29.19 | $29.19 | $29.19 | 0 |
| 2025-10-15 | $28.99 | $28.99 | $28.99 | $28.99 | 0 |