VMVAX Fund Historical Price Quotes NMFQS:VMVAX
Mid-Cap Value | Vanguard
$103.18
↓
$-0.38 (-0.37%)
Last Updated: Oct 15, 2026
VMVAX Historical Data
You're viewing historical data for Vanguard Morningstar Mid-Cap Value Index Fund Admiral Shares (VMVAX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $92.95 | $92.95 | $92.95 | $92.95 | 0 |
| 2025-12-24 | $92.89 | $92.89 | $92.89 | $92.89 | 0 |
| 2025-12-23 | $92.56 | $92.56 | $92.56 | $92.56 | 0 |
| 2025-12-22 | $92.71 | $92.71 | $92.71 | $92.71 | 0 |
| 2025-12-19 | $92.49 | $92.49 | $92.49 | $92.49 | 0 |
| 2025-12-18 | $92.32 | $92.32 | $92.32 | $92.32 | 0 |
| 2025-12-17 | $92.36 | $92.36 | $92.36 | $92.36 | 0 |
| 2025-12-16 | $92.47 | $92.47 | $92.47 | $92.47 | 0 |
| 2025-12-15 | $93.38 | $93.38 | $93.38 | $93.38 | 0 |
| 2025-12-12 | $93.19 | $93.19 | $93.19 | $93.19 | 0 |
| 2025-12-11 | $93.82 | $93.82 | $93.82 | $93.82 | 0 |
| 2025-12-10 | $93.00 | $93.00 | $93.00 | $93.00 | 0 |
| 2025-12-09 | $91.60 | $91.60 | $91.60 | $91.60 | 0 |
| 2025-12-08 | $91.51 | $91.51 | $91.51 | $91.51 | 0 |
| 2025-12-05 | $91.91 | $91.91 | $91.91 | $91.91 | 0 |
| 2025-12-04 | $91.83 | $91.83 | $91.83 | $91.83 | 0 |
| 2025-12-03 | $91.65 | $91.65 | $91.65 | $91.65 | 0 |
| 2025-12-02 | $91.00 | $91.00 | $91.00 | $91.00 | 0 |
| 2025-12-01 | $91.28 | $91.28 | $91.28 | $91.28 | 0 |
| 2025-11-28 | $91.89 | $91.89 | $91.89 | $91.89 | 0 |
| 2025-11-26 | $91.43 | $91.43 | $91.43 | $91.43 | 0 |
| 2025-11-25 | $90.66 | $90.66 | $90.66 | $90.66 | 0 |
| 2025-11-24 | $89.51 | $89.51 | $89.51 | $89.51 | 0 |
| 2025-11-21 | $89.14 | $89.14 | $89.14 | $89.14 | 0 |
| 2025-11-20 | $87.47 | $87.47 | $87.47 | $87.47 | 0 |
| 2025-11-19 | $88.36 | $88.36 | $88.36 | $88.36 | 0 |
| 2025-11-18 | $88.89 | $88.89 | $88.89 | $88.89 | 0 |
| 2025-11-17 | $88.73 | $88.73 | $88.73 | $88.73 | 0 |
| 2025-11-14 | $90.01 | $90.01 | $90.01 | $90.01 | 0 |
| 2025-11-13 | $90.11 | $90.11 | $90.11 | $90.11 | 0 |
| 2025-11-12 | $91.13 | $91.13 | $91.13 | $91.13 | 0 |
| 2025-11-11 | $90.91 | $90.91 | $90.91 | $90.91 | 0 |
| 2025-11-07 | $89.87 | $89.87 | $89.87 | $89.87 | 0 |
| 2025-11-06 | $88.97 | $88.97 | $88.97 | $88.97 | 0 |
| 2025-11-05 | $89.12 | $89.12 | $89.12 | $89.12 | 0 |
| 2025-11-04 | $88.58 | $88.58 | $88.58 | $88.58 | 0 |
| 2025-11-03 | $88.96 | $88.96 | $88.96 | $88.96 | 0 |
| 2025-10-31 | $89.26 | $89.26 | $89.26 | $89.26 | 0 |
| 2025-10-30 | $89.21 | $89.21 | $89.21 | $89.21 | 0 |
| 2025-10-29 | $89.29 | $89.29 | $89.29 | $89.29 | 0 |
| 2025-10-28 | $89.87 | $89.87 | $89.87 | $89.87 | 0 |
| 2025-10-27 | $90.79 | $90.79 | $90.79 | $90.79 | 0 |
| 2025-10-24 | $90.66 | $90.66 | $90.66 | $90.66 | 0 |
| 2025-10-23 | $90.48 | $90.48 | $90.48 | $90.48 | 0 |
| 2025-10-22 | $90.09 | $90.09 | $90.09 | $90.09 | 0 |
| 2025-10-21 | $90.33 | $90.33 | $90.33 | $90.33 | 0 |
| 2025-10-20 | $89.92 | $89.92 | $89.92 | $89.92 | 0 |
| 2025-10-17 | $89.01 | $89.01 | $89.01 | $89.01 | 0 |
| 2025-10-16 | $88.75 | $88.75 | $88.75 | $88.75 | 0 |
| 2025-10-15 | $89.86 | $89.86 | $89.86 | $89.86 | 0 |