VMVIX Fund Historical Price Quotes NMFQS:VMVIX
Mid-Cap Value | Vanguard
$78.68
↑
$0.27 (0.34%)
Last Updated: Oct 14, 2026
VMVIX Historical Data
You're viewing historical data for Vanguard MStar Mid Cap Value Index Inv (VMVIX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $70.65 | $70.65 | $70.65 | $70.65 | 0 |
| 2025-12-24 | $70.61 | $70.61 | $70.61 | $70.61 | 0 |
| 2025-12-23 | $70.36 | $70.36 | $70.36 | $70.36 | 0 |
| 2025-12-22 | $70.47 | $70.47 | $70.47 | $70.47 | 0 |
| 2025-12-19 | $70.29 | $70.29 | $70.29 | $70.29 | 0 |
| 2025-12-18 | $70.16 | $70.16 | $70.16 | $70.16 | 0 |
| 2025-12-17 | $70.19 | $70.19 | $70.19 | $70.19 | 0 |
| 2025-12-16 | $70.28 | $70.28 | $70.28 | $70.28 | 0 |
| 2025-12-15 | $70.96 | $70.96 | $70.96 | $70.96 | 0 |
| 2025-12-12 | $70.82 | $70.82 | $70.82 | $70.82 | 0 |
| 2025-12-11 | $71.30 | $71.30 | $71.30 | $71.30 | 0 |
| 2025-12-10 | $70.68 | $70.68 | $70.68 | $70.68 | 0 |
| 2025-12-09 | $69.61 | $69.61 | $69.61 | $69.61 | 0 |
| 2025-12-08 | $69.55 | $69.55 | $69.55 | $69.55 | 0 |
| 2025-12-05 | $69.85 | $69.85 | $69.85 | $69.85 | 0 |
| 2025-12-04 | $69.79 | $69.79 | $69.79 | $69.79 | 0 |
| 2025-12-03 | $69.65 | $69.65 | $69.65 | $69.65 | 0 |
| 2025-12-02 | $69.16 | $69.16 | $69.16 | $69.16 | 0 |
| 2025-12-01 | $69.37 | $69.37 | $69.37 | $69.37 | 0 |
| 2025-11-28 | $69.84 | $69.84 | $69.84 | $69.84 | 0 |
| 2025-11-26 | $69.49 | $69.49 | $69.49 | $69.49 | 0 |
| 2025-11-25 | $68.91 | $68.91 | $68.91 | $68.91 | 0 |
| 2025-11-24 | $68.02 | $68.02 | $68.02 | $68.02 | 0 |
| 2025-11-21 | $67.74 | $67.74 | $67.74 | $67.74 | 0 |
| 2025-11-20 | $66.48 | $66.48 | $66.48 | $66.48 | 0 |
| 2025-11-19 | $67.16 | $67.16 | $67.16 | $67.16 | 0 |
| 2025-11-18 | $67.56 | $67.56 | $67.56 | $67.56 | 0 |
| 2025-11-17 | $67.43 | $67.43 | $67.43 | $67.43 | 0 |
| 2025-11-14 | $68.41 | $68.41 | $68.41 | $68.41 | 0 |
| 2025-11-13 | $68.49 | $68.49 | $68.49 | $68.49 | 0 |
| 2025-11-12 | $69.26 | $69.26 | $69.26 | $69.26 | 0 |
| 2025-11-11 | $69.09 | $69.09 | $69.09 | $69.09 | 0 |
| 2025-11-10 | $68.71 | $68.71 | $68.71 | $68.71 | 0 |
| 2025-11-07 | $68.30 | $68.30 | $68.30 | $68.30 | 0 |
| 2025-11-06 | $67.62 | $67.62 | $67.62 | $67.62 | 0 |
| 2025-11-05 | $67.74 | $67.74 | $67.74 | $67.74 | 0 |
| 2025-11-04 | $67.33 | $67.33 | $67.33 | $67.33 | 0 |
| 2025-11-03 | $67.62 | $67.62 | $67.62 | $67.62 | 0 |
| 2025-10-31 | $67.85 | $67.85 | $67.85 | $67.85 | 0 |
| 2025-10-30 | $67.80 | $67.80 | $67.80 | $67.80 | 0 |
| 2025-10-29 | $67.87 | $67.87 | $67.87 | $67.87 | 0 |
| 2025-10-28 | $68.31 | $68.31 | $68.31 | $68.31 | 0 |
| 2025-10-27 | $69.00 | $69.00 | $69.00 | $69.00 | 0 |
| 2025-10-24 | $68.91 | $68.91 | $68.91 | $68.91 | 0 |
| 2025-10-23 | $68.78 | $68.78 | $68.78 | $68.78 | 0 |
| 2025-10-22 | $68.48 | $68.48 | $68.48 | $68.48 | 0 |
| 2025-10-21 | $68.66 | $68.66 | $68.66 | $68.66 | 0 |
| 2025-10-20 | $68.34 | $68.34 | $68.34 | $68.34 | 0 |
| 2025-10-17 | $67.65 | $67.65 | $67.65 | $67.65 | 0 |
| 2025-10-16 | $67.46 | $67.46 | $67.46 | $67.46 | 0 |
| 2025-10-15 | $68.30 | $68.30 | $68.30 | $68.30 | 0 |