Nasdaq - Delayed Quote
USD
Vanguard Commodity Strategy Admiral (VCMDX)
32.16
-0.64
(-1.95%)
At close: 8:03:58 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
32.16
32.16
32.16
32.16
32.16
-
Oct 30, 2026
32.80
32.80
32.80
32.80
32.80
-
Oct 29, 2026
32.86
32.86
32.86
32.86
32.86
-
Oct 28, 2026
33.07
33.07
33.07
33.07
33.07
-
Oct 27, 2026
32.91
32.91
32.91
32.91
32.91
-
Oct 26, 2026
33.08
33.08
33.08
33.08
33.08
-
Oct 23, 2026
33.21
33.21
33.21
33.21
33.21
-
Oct 22, 2026
32.99
32.99
32.99
32.99
32.99
-
Oct 21, 2026
33.05
33.05
33.05
33.05
33.05
-
Oct 20, 2026
33.17
33.17
33.17
33.17
33.17
-
Oct 19, 2026
33.34
33.34
33.34
33.34
33.34
-
Oct 16, 2026
33.40
33.40
33.40
33.40
33.40
-
Oct 15, 2026
33.23
33.23
33.23
33.23
33.23
-
Oct 14, 2026
33.29
33.29
33.29
33.29
33.29
-
Oct 13, 2026
33.47
33.47
33.47
33.47
33.47
-
Oct 12, 2026
33.42
33.42
33.42
33.42
33.42
-
Oct 9, 2026
33.20
33.20
33.20
33.20
33.20
-
Oct 8, 2026
33.16
33.16
33.16
33.16
33.16
-
Oct 7, 2026
32.95
32.95
32.95
32.95
32.95
-
Oct 6, 2026
32.99
32.99
32.99
32.99
32.99
-
Oct 5, 2026
32.80
32.80
32.80
32.80
32.80
-
Oct 2, 2026
32.56
32.56
32.56
32.56
32.56
-
Oct 1, 2026
32.71
32.71
32.71
32.71
32.71
-
Sep 30, 2026
32.59
32.59
32.59
32.59
32.59
-
Sep 29, 2026
32.50
32.50
32.50
32.50
32.50
-
Sep 28, 2026
32.67
32.67
32.67
32.67
32.67
-
Sep 25, 2026
33.12
33.12
33.12
33.12
33.12
-
Sep 24, 2026
33.28
33.28
33.28
33.28
33.28
-
Sep 23, 2026
33.17
33.17
33.17
33.17
33.17
-
Sep 22, 2026
33.16
33.16
33.16
33.16
33.16
-
Sep 21, 2026
33.18
33.18
33.18
33.18
33.18
-
Sep 18, 2026
33.24
33.24
33.24
33.24
33.24
-
Sep 17, 2026
33.37
33.37
33.37
33.37
33.37
-
Sep 16, 2026
33.42
33.42
33.42
33.42
33.42
-
Sep 15, 2026
33.62
33.62
33.62
33.62
33.62
-
Sep 14, 2026
33.34
33.34
33.34
33.34
33.34
-
Sep 11, 2026
33.41
33.41
33.41
33.41
33.41
-
Sep 10, 2026
33.81
33.81
33.81
33.81
33.81
-
Sep 9, 2026
33.55
33.55
33.55
33.55
33.55
-
Sep 8, 2026
33.35
33.35
33.35
33.35
33.35
-
Sep 4, 2026
33.06
33.06
33.06
33.06
33.06
-
Sep 3, 2026
33.15
33.15
33.15
33.15
33.15
-
Sep 2, 2026
33.14
33.14
33.14
33.14
33.14
-
Sep 1, 2026
33.20
33.20
33.20
33.20
33.20
-
Aug 31, 2026
32.87
32.87
32.87
32.87
32.87
-
Aug 28, 2026
32.66
32.66
32.66
32.66
32.66
-
Aug 27, 2026
32.69
32.69
32.69
32.69
32.69
-
Aug 26, 2026
32.50
32.50
32.50
32.50
32.50
-
Aug 25, 2026
32.40
32.40
32.40
32.40
32.40
-
Aug 24, 2026
32.52
32.52
32.52
32.52
32.52
-
Aug 21, 2026
32.75
32.75
32.75
32.75
32.75
-
Aug 20, 2026
32.52
32.52
32.52
32.52
32.52
-
Aug 19, 2026
32.30
32.30
32.30
32.30
32.30
-
Aug 18, 2026
31.98
31.98
31.98
31.98
31.98
-
Aug 17, 2026
32.00
32.00
32.00
32.00
32.00
-
Aug 14, 2026
31.59
31.59
31.59
31.59
31.59
-
Aug 13, 2026
31.42
31.42
31.42
31.42
31.42
-
Aug 12, 2026
31.67
31.67
31.67
31.67
31.67
-
Aug 11, 2026
31.44
31.44
31.44
31.44
31.44
-
Aug 10, 2026
31.47
31.47
31.47
31.47
31.47
-
Aug 7, 2026
30.89
30.89
30.89
30.89
30.89
-
Aug 6, 2026
30.51
30.51
30.51
30.51
30.51
-
Aug 5, 2026
30.45
30.45
30.45
30.45
30.45
-
Aug 4, 2026
30.26
30.26
30.26
30.26
30.26
-
Aug 3, 2026
30.48
30.48
30.48
30.48
30.48
-
Jul 31, 2026
30.65
30.65
30.65
30.65
30.65
-
Jul 30, 2026
30.70
30.70
30.70
30.70
30.70
-
Jul 29, 2026
30.75
30.75
30.75
30.75
30.75
-
Jul 28, 2026
30.36
30.36
30.36
30.36
30.36
-
Jul 27, 2026
30.64
30.64
30.64
30.64
30.64
-
Jul 24, 2026
31.22
31.22
31.22
31.22
31.22
-
Jul 23, 2026
31.40
31.40
31.40
31.40
31.40
-
Jul 22, 2026
31.30
31.30
31.30
31.30
31.30
-
Jul 21, 2026
31.00
31.00
31.00
31.00
31.00
-
Jul 20, 2026
30.74
30.74
30.74
30.74
30.74
-
Jul 17, 2026
30.61
30.61
30.61
30.61
30.61
-
Jul 16, 2026
30.33
30.33
30.33
30.33
30.33
-
Jul 15, 2026
30.51
30.51
30.51
30.51
30.51
-
Jul 14, 2026
30.37
30.37
30.37
30.37
30.37
-
Jul 13, 2026
30.21
30.21
30.21
30.21
30.21
-
Jul 10, 2026
29.84
29.84
29.84
29.84
29.84
-
Jul 9, 2026
29.94
29.94
29.94
29.94
29.94
-
Jul 8, 2026
29.92
29.92
29.92
29.92
29.92
-
Jul 7, 2026
29.65
29.65
29.65
29.65
29.65
-
Jul 6, 2026
29.54
29.54
29.54
29.54
29.54
-
Jul 2, 2026
28.93
28.93
28.93
28.93
28.93
-
Jul 1, 2026
28.96
28.96
28.96
28.96
28.96
-
Jun 30, 2026
28.88
28.88
28.88
28.88
28.88
-
Jun 29, 2026
28.78
28.78
28.78
28.78
28.78
-
Jun 26, 2026
28.88
28.88
28.88
28.88
28.88
-
Jun 25, 2026
29.10
29.10
29.10
29.10
29.10
-
Jun 24, 2026
28.66
28.66
28.66
28.66
28.66
-
Jun 23, 2026
29.14
29.14
29.14
29.14
29.14
-
Jun 22, 2026
29.50
29.50
29.50
29.50
29.50
-
Jun 18, 2026
29.73
29.73
29.73
29.73
29.73
-
Jun 17, 2026
30.05
30.05
30.05
30.05
30.05
-
Jun 16, 2026
30.03
30.03
30.03
30.03
30.03
-
Jun 15, 2026
30.19
30.19
30.19
30.19
30.19
-
Jun 12, 2026
30.33
30.33
30.33
30.33
30.33
-
Jun 11, 2026
30.45
30.45
30.45
30.45
30.45
-
Jun 10, 2026
30.64
30.64
30.64
30.64
30.64
-
Jun 9, 2026
30.67
30.67
30.67
30.67
30.67
-
Jun 8, 2026
31.04
31.04
31.04
31.04
31.04
-
Jun 5, 2026
30.93
30.93
30.93
30.93
30.93
-
Jun 4, 2026
31.59
31.59
31.59
31.59
31.59
-
Jun 3, 2026
31.92
31.92
31.92
31.92
31.92
-
Jun 2, 2026
31.95
31.95
31.95
31.95
31.95
-
Jun 1, 2026
31.84
31.84
31.84
31.84
31.84
-
May 29, 2026
31.52
31.52
31.52
31.52
31.52
-
May 28, 2026
31.72
31.72
31.72
31.72
31.72
-
May 27, 2026
31.33
31.33
31.33
31.33
31.33
-
May 26, 2026
31.72
31.72
31.72
31.72
31.72
-
May 22, 2026
31.95
31.95
31.95
31.95
31.95
-
May 21, 2026
32.06
32.06
32.06
32.06
32.06
-
May 20, 2026
32.27
32.27
32.27
32.27
32.27
-
May 19, 2026
32.79
32.79
32.79
32.79
32.79
-
May 18, 2026
32.89
32.89
32.89
32.89
32.89
-
May 15, 2026
32.44
32.44
32.44
32.44
32.44
-
May 14, 2026
32.68
32.68
32.68
32.68
32.68
-
May 13, 2026
33.09
33.09
33.09
33.09
33.09
-
May 12, 2026
33.07
33.07
33.07
33.07
33.07
-
May 11, 2026
32.71
32.71
32.71
32.71
32.71
-
May 8, 2026
32.07
32.07
32.07
32.07
32.07
-
May 7, 2026
31.77
31.77
31.77
31.77
31.77
-
May 6, 2026
31.91
31.91
31.91
31.91
31.91
-
May 5, 2026
32.50
32.50
32.50
32.50
32.50
-
May 4, 2026
32.64
32.64
32.64
32.64
32.64
-
May 1, 2026
32.17
32.17
32.17
32.17
32.17
-
Apr 30, 2026
32.15
32.15
32.15
32.15
32.15
-
Apr 29, 2026
32.00
32.00
32.00
32.00
32.00
-
Apr 28, 2026
31.75
31.75
31.75
31.75
31.75
-
Apr 27, 2026
31.67
31.67
31.67
31.67
31.67
-
Apr 24, 2026
31.46
31.46
31.46
31.46
31.46
-
Apr 23, 2026
31.46
31.46
31.46
31.46
31.46
-
Apr 22, 2026
31.27
31.27
31.27
31.27
31.27
-
Apr 21, 2026
30.91
30.91
30.91
30.91
30.91
-
Apr 20, 2026
30.83
30.83
30.83
30.83
30.83
-
Apr 17, 2026
30.54
30.54
30.54
30.54
30.54
-
Apr 16, 2026
31.07
31.07
31.07
31.07
31.07
-
Apr 15, 2026
30.94
30.94
30.94
30.94
30.94
-
Apr 14, 2026
30.83
30.83
30.83
30.83
30.83
-
Apr 13, 2026
30.92
30.92
30.92
30.92
30.92
-
Apr 10, 2026
30.53
30.53
30.53
30.53
30.53
-
Apr 9, 2026
30.52
30.52
30.52
30.52
30.52
-
Apr 8, 2026
30.36
30.36
30.36
30.36
30.36
-
Apr 7, 2026
30.99
30.99
30.99
30.99
30.99
-
Apr 6, 2026
30.89
30.89
30.89
30.89
30.89
-
Apr 2, 2026
30.68
30.68
30.68
30.68
30.68
-
Apr 1, 2026
30.50
30.50
30.50
30.50
30.50
-
Mar 31, 2026
30.64
30.64
30.64
30.64
30.64
-
Mar 30, 2026
30.77
30.77
30.77
30.77
30.77
-
Mar 27, 2026
30.65
30.65
30.65
30.65
30.65
-
Mar 26, 2026
30.30
30.30
30.30
30.30
30.30
-
Mar 25, 2026
30.12
30.12
30.12
30.12
30.12
-
Mar 24, 2026
30.08
30.08
30.08
30.08
30.08
-
Mar 23, 2026
29.69
29.69
29.69
29.69
29.69
-
Mar 20, 2026
30.72
30.72
30.72
30.72
30.72
-
Mar 19, 2026
30.74
30.74
30.74
30.74
30.74
-
Mar 18, 2026
31.03
31.03
31.03
31.03
31.03
-
Mar 17, 2026
30.88
30.88
30.88
30.88
30.88
-
Mar 16, 2026
30.58
30.58
30.58
30.58
30.58
-
Mar 13, 2026
31.08
31.08
31.08
31.08
31.08
-
Mar 12, 2026
31.18
31.18
31.18
31.18
31.18
-
Mar 11, 2026
30.70
30.70
30.70
30.70
30.70
-
Mar 10, 2026
30.26
30.26
30.26
30.26
30.26
-
Mar 9, 2026
30.57
30.57
30.57
30.57
30.57
-
Mar 6, 2026
30.34
30.34
30.34
30.34
30.34
-
Mar 5, 2026
29.52
29.52
29.52
29.52
29.52
-
Mar 4, 2026
29.20
29.20
29.20
29.20
29.20
-
Mar 3, 2026
29.23
29.23
29.23
29.23
29.23
-
Mar 2, 2026
29.22
29.22
29.22
29.22
29.22
-
Feb 27, 2026
28.91
28.91
28.91
28.91
28.91
-
Feb 26, 2026
28.62
28.62
28.62
28.62
28.62
-
Feb 25, 2026
28.70
28.70
28.70
28.70
28.70
-
Feb 24, 2026
28.50
28.50
28.50
28.50
28.50
-
Feb 23, 2026
28.52
28.52
28.52
28.52
28.52
-
Feb 20, 2026
28.38
28.38
28.38
28.38
28.38
-
Feb 19, 2026
28.10
28.10
28.10
28.10
28.10
-
Feb 18, 2026
27.94
27.94
27.94
27.94
27.94
-
Feb 17, 2026
27.45
27.45
27.45
27.45
27.45
-
Feb 13, 2026
27.86
27.86
27.86
27.86
27.86
-
Feb 12, 2026
27.89
27.89
27.89
27.89
27.89
-
Feb 11, 2026
28.22
28.22
28.22
28.22
28.22
-
Feb 10, 2026
27.99
27.99
27.99
27.99
27.99
-
Feb 9, 2026
28.12
28.12
28.12
28.12
28.12
-
Feb 6, 2026
27.90
27.90
27.90
27.90
27.90
-
Feb 5, 2026
27.81
27.81
27.81
27.81
27.81
-
Feb 4, 2026
28.05
28.05
28.05
28.05
28.05
-
Feb 3, 2026
27.87
27.87
27.87
27.87
27.87
-
Feb 2, 2026
27.24
27.24
27.24
27.24
27.24
-
Jan 30, 2026
28.31
28.31
28.31
28.31
28.31
-
Jan 29, 2026
29.37
29.37
29.37
29.37
29.37
-
Jan 28, 2026
29.01
29.01
29.01
29.01
29.01
-
Jan 27, 2026
28.61
28.61
28.61
28.61
28.61
-
Jan 26, 2026
28.61
28.61
28.61
28.61
28.61
-
Jan 23, 2026
28.23
28.23
28.23
28.23
28.23
-
Jan 22, 2026
27.79
27.79
27.79
27.79
27.79
-
Jan 21, 2026
27.71
27.71
27.71
27.71
27.71
-
Jan 20, 2026
27.46
27.46
27.46
27.46
27.46
-
Jan 16, 2026
26.98
26.98
26.98
26.98
26.98
-
Jan 15, 2026
27.10
27.10
27.10
27.10
27.10
-
Jan 14, 2026
27.33
27.33
27.33
27.33
27.33
-
Jan 13, 2026
27.15
27.15
27.15
27.15
27.15
-
Jan 12, 2026
27.01
27.01
27.01
27.01
27.01
-
Jan 9, 2026
26.63
26.63
26.63
26.63
26.63
-
Jan 8, 2026
26.43
26.43
26.43
26.43
26.43
-
Jan 7, 2026
26.51
26.51
26.51
26.51
26.51
-
Jan 6, 2026
26.73
26.73
26.73
26.73
26.73
-
Jan 5, 2026
26.51
26.51
26.51
26.51
26.51
-
Jan 2, 2026
25.97
25.97
25.97
25.97
25.97
-
Dec 31, 2025
26.01
26.01
26.01
26.01
26.01
-
Dec 30, 2025
26.52
26.52
26.52
26.52
26.52
-
Dec 29, 2025
26.13
26.13
26.13
26.13
26.13
-
Dec 26, 2025
26.59
26.59
26.59
26.59
26.59
-
Dec 24, 2025
26.33
26.33
26.33
26.33
26.33
-
Dec 23, 2025
26.26
26.26
26.26
26.26
26.26
-
Dec 22, 2025
25.98
25.98
25.98
25.98
25.98
-
Dec 19, 2025
25.73
25.73
25.73
25.73
25.73
-
Dec 18, 2025
25.59
25.59
25.59
25.59
25.59
-
Dec 17, 2025
3.956
Distribution
Fund distributions shown include income and capital gains
Dec 17, 2025
25.70
25.70
25.70
25.70
25.70
-
Dec 16, 2025
29.37
29.37
29.37
29.37
25.41
-
Dec 15, 2025
29.65
29.65
29.65
29.65
25.66
-
Dec 12, 2025
29.71
29.71
29.71
29.71
25.71
-
Dec 11, 2025
30.08
30.08
30.08
30.08
26.03
-
Dec 10, 2025
29.83
29.83
29.83
29.83
25.81
-
Dec 9, 2025
29.76
29.76
29.76
29.76
25.75
-
Dec 8, 2025
29.88
29.88
29.88
29.88
25.86
-
Dec 5, 2025
30.31
30.31
30.31
30.31
26.23
-
Dec 4, 2025
30.16
30.16
30.16
30.16
26.10
-
Dec 3, 2025
30.06
30.06
30.06
30.06
26.01
-
Dec 2, 2025
29.92
29.92
29.92
29.92
25.89
-
Dec 1, 2025
30.06
30.06
30.06
30.06
26.01
-
Nov 28, 2025
29.92
29.92
29.92
29.92
25.89
-
Nov 26, 2025
29.57
29.57
29.57
29.57
25.59
-
Nov 25, 2025
29.24
29.24
29.24
29.24
25.30
-
Nov 24, 2025
29.21
29.21
29.21
29.21
25.28
-
Nov 21, 2025
29.21
29.21
29.21
29.21
25.28
-
Nov 20, 2025
29.26
29.26
29.26
29.26
25.32
-
Nov 19, 2025
29.47
29.47
29.47
29.47
25.50
-
Nov 18, 2025
29.62
29.62
29.62
29.62
25.63
-
Nov 17, 2025
29.59
29.59
29.59
29.59
25.60
-
Nov 14, 2025
29.59
29.59
29.59
29.59
25.60
-
Nov 13, 2025
29.90
29.90
29.90
29.90
25.87
-
Nov 12, 2025
29.94
29.94
29.94
29.94
25.91
-
Nov 11, 2025
29.89
29.89
29.89
29.89
25.86
-
Nov 10, 2025
29.68
29.68
29.68
29.68
25.68
-
Nov 7, 2025
29.20
29.20
29.20
29.20
25.27
-
Nov 6, 2025
29.10
29.10
29.10
29.10
25.18
-
Nov 5, 2025
29.25
29.25
29.25
29.25
25.31
-
Nov 4, 2025
29.26
29.26
29.26
29.26
25.32
-
Nov 3, 2025
29.46
29.46
29.46
29.46
25.49
-
