Nasdaq - Delayed Quote
USD
Vanguard MStar Mid Cap Index Admiral (VIMAX)
403.58
-4.29
(-1.05%)
At close: 8:08:35 PM EDT
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
Oct 30, 2026
403.58
403.58
403.58
403.58
403.58
-
Oct 29, 2026
407.87
407.87
407.87
407.87
407.87
-
Oct 28, 2026
404.03
404.03
404.03
404.03
404.03
-
Oct 27, 2026
403.42
403.42
403.42
403.42
403.42
-
Oct 26, 2026
402.53
402.53
402.53
402.53
402.53
-
Oct 23, 2026
400.13
400.13
400.13
400.13
400.13
-
Oct 22, 2026
402.68
402.68
402.68
402.68
402.68
-
Oct 21, 2026
403.25
403.25
403.25
403.25
403.25
-
Oct 20, 2026
400.79
400.79
400.79
400.79
400.79
-
Oct 19, 2026
396.87
396.87
396.87
396.87
396.87
-
Oct 16, 2026
398.33
398.33
398.33
398.33
398.33
-
Oct 15, 2026
400.78
400.78
400.78
400.78
400.78
-
Oct 14, 2026
396.61
396.61
396.61
396.61
396.61
-
Oct 13, 2026
401.43
401.43
401.43
401.43
401.43
-
Oct 12, 2026
400.93
400.93
400.93
400.93
400.93
-
Oct 9, 2026
401.96
401.96
401.96
401.96
401.96
-
Oct 8, 2026
398.38
398.38
398.38
398.38
398.38
-
Oct 7, 2026
397.01
397.01
397.01
397.01
397.01
-
Oct 6, 2026
401.10
401.10
401.10
401.10
401.10
-
Oct 5, 2026
397.40
397.40
397.40
397.40
397.40
-
Oct 2, 2026
394.21
394.21
394.21
394.21
394.21
-
Oct 1, 2026
392.00
392.00
392.00
392.00
392.00
-
Sep 30, 2026
388.47
388.47
388.47
388.47
388.47
-
Sep 29, 2026
391.53
391.53
391.53
391.53
391.53
-
Sep 28, 2026
1.416
Distribution
Fund distributions shown include income and capital gains
Sep 28, 2026
391.37
391.37
391.37
391.37
391.37
-
Sep 25, 2026
396.25
396.25
396.25
396.25
394.83
-
Sep 24, 2026
394.74
394.74
394.74
394.74
393.33
-
Sep 23, 2026
395.89
395.89
395.89
395.89
394.48
-
Sep 22, 2026
398.71
398.71
398.71
398.71
397.29
-
Sep 21, 2026
399.12
399.12
399.12
399.12
397.69
-
Sep 18, 2026
396.28
396.28
396.28
396.28
394.86
-
Sep 17, 2026
397.12
397.12
397.12
397.12
395.70
-
Sep 16, 2026
394.07
394.07
394.07
394.07
392.66
-
Sep 15, 2026
396.45
396.45
396.45
396.45
395.03
-
Sep 14, 2026
399.30
399.30
399.30
399.30
397.87
-
Sep 11, 2026
401.44
401.44
401.44
401.44
400.01
-
Sep 10, 2026
398.28
398.28
398.28
398.28
396.86
-
Sep 9, 2026
401.81
401.81
401.81
401.81
400.37
-
Sep 8, 2026
405.09
405.09
405.09
405.09
403.64
-
Sep 4, 2026
407.72
407.72
407.72
407.72
406.26
-
Sep 3, 2026
408.44
408.44
408.44
408.44
406.98
-
Sep 2, 2026
404.26
404.26
404.26
404.26
402.82
-
Sep 1, 2026
402.75
402.75
402.75
402.75
401.31
-
Aug 31, 2026
406.44
406.44
406.44
406.44
404.99
-
Aug 28, 2026
408.65
408.65
408.65
408.65
407.19
-
Aug 27, 2026
411.62
411.62
411.62
411.62
410.15
-
Aug 26, 2026
411.78
411.78
411.78
411.78
410.31
-
Aug 25, 2026
410.08
410.08
410.08
410.08
408.61
-
Aug 24, 2026
410.14
410.14
410.14
410.14
408.67
-
Aug 21, 2026
411.04
411.04
411.04
411.04
409.57
-
Aug 20, 2026
408.69
408.69
408.69
408.69
407.23
-
Aug 19, 2026
411.46
411.46
411.46
411.46
409.99
-
Aug 18, 2026
411.66
411.66
411.66
411.66
410.19
-
Aug 17, 2026
416.24
416.24
416.24
416.24
414.75
-
Aug 14, 2026
418.50
418.50
418.50
418.50
417.00
-
Aug 13, 2026
417.34
417.34
417.34
417.34
415.85
-
Aug 12, 2026
413.97
413.97
413.97
413.97
412.49
-
Aug 11, 2026
411.61
411.61
411.61
411.61
410.14
-
Aug 10, 2026
409.87
409.87
409.87
409.87
408.41
-
Aug 7, 2026
409.74
409.74
409.74
409.74
408.28
-
Aug 6, 2026
406.92
406.92
406.92
406.92
405.47
-
Aug 5, 2026
409.10
409.10
409.10
409.10
407.64
-
Aug 4, 2026
410.55
410.55
410.55
410.55
409.08
-
Aug 3, 2026
405.18
405.18
405.18
405.18
403.73
-
Jul 31, 2026
400.89
400.89
400.89
400.89
399.46
-
Jul 30, 2026
401.19
401.19
401.19
401.19
399.76
-
Jul 29, 2026
399.42
399.42
399.42
399.42
397.99
-
Jul 28, 2026
402.98
402.98
402.98
402.98
401.54
-
Jul 27, 2026
401.31
401.31
401.31
401.31
399.88
-
Jul 24, 2026
399.02
399.02
399.02
399.02
397.59
-
Jul 23, 2026
397.97
397.97
397.97
397.97
396.55
-
Jul 22, 2026
398.73
398.73
398.73
398.73
397.31
-
Jul 21, 2026
398.79
398.79
398.79
398.79
397.36
-
Jul 20, 2026
395.94
395.94
395.94
395.94
394.53
-
Jul 17, 2026
397.51
397.51
397.51
397.51
396.09
-
Jul 16, 2026
399.40
399.40
399.40
399.40
397.97
-
Jul 15, 2026
398.49
398.49
398.49
398.49
397.07
-
Jul 14, 2026
400.57
400.57
400.57
400.57
399.14
-
Jul 13, 2026
400.42
400.42
400.42
400.42
398.99
-
Jul 10, 2026
400.94
400.94
400.94
400.94
399.51
-
Jul 9, 2026
400.27
400.27
400.27
400.27
398.84
-
Jul 8, 2026
397.12
397.12
397.12
397.12
395.70
-
Jul 7, 2026
399.34
399.34
399.34
399.34
397.91
-
Jul 6, 2026
400.82
400.82
400.82
400.82
399.39
-
Jul 2, 2026
399.00
399.00
399.00
399.00
397.57
-
Jul 1, 2026
398.34
398.34
398.34
398.34
396.92
-
Jun 30, 2026
399.15
399.15
399.15
399.15
397.72
-
Jun 29, 2026
398.77
398.77
398.77
398.77
397.35
-
Jun 26, 2026
1.246
Distribution
Fund distributions shown include income and capital gains
Jun 26, 2026
396.46
396.46
396.46
396.46
395.04
-
Jun 25, 2026
399.28
399.28
399.28
399.28
396.61
-
Jun 24, 2026
396.79
396.79
396.79
396.79
394.14
-
Jun 23, 2026
395.10
395.10
395.10
395.10
392.46
-
Jun 22, 2026
398.55
398.55
398.55
398.55
395.89
-
Jun 18, 2026
396.94
396.94
396.94
396.94
394.29
-
Jun 17, 2026
394.02
394.02
394.02
394.02
391.39
-
Jun 16, 2026
399.40
399.40
399.40
399.40
396.73
-
Jun 15, 2026
400.29
400.29
400.29
400.29
397.61
-
Jun 12, 2026
395.40
395.40
395.40
395.40
392.76
-
Jun 11, 2026
391.59
391.59
391.59
391.59
388.97
-
Jun 10, 2026
384.43
384.43
384.43
384.43
381.86
-
Jun 9, 2026
390.57
390.57
390.57
390.57
387.96
-
Jun 8, 2026
388.84
388.84
388.84
388.84
386.24
-
Jun 5, 2026
388.98
388.98
388.98
388.98
386.38
-
Jun 4, 2026
397.14
397.14
397.14
397.14
394.49
-
Jun 3, 2026
393.88
393.88
393.88
393.88
391.25
-
Jun 2, 2026
395.75
395.75
395.75
395.75
393.11
-
Jun 1, 2026
392.21
392.21
392.21
392.21
389.59
-
May 29, 2026
391.03
391.03
391.03
391.03
388.42
-
May 28, 2026
390.28
390.28
390.28
390.28
387.67
-
May 27, 2026
388.15
388.15
388.15
388.15
385.56
-
May 26, 2026
389.13
389.13
389.13
389.13
386.53
-
May 22, 2026
386.79
386.79
386.79
386.79
384.21
-
May 21, 2026
383.39
383.39
383.39
383.39
380.83
-
May 20, 2026
381.65
381.65
381.65
381.65
379.10
-
May 19, 2026
377.40
377.40
377.40
377.40
374.88
-
May 18, 2026
379.55
379.55
379.55
379.55
377.01
-
May 15, 2026
379.13
379.13
379.13
379.13
376.60
-
May 14, 2026
384.00
384.00
384.00
384.00
381.43
-
May 13, 2026
381.65
381.65
381.65
381.65
379.10
-
May 12, 2026
382.55
382.55
382.55
382.55
379.99
-
May 11, 2026
383.73
383.73
383.73
383.73
381.17
-
May 8, 2026
382.19
382.19
382.19
382.19
379.64
-
May 7, 2026
383.34
383.34
383.34
383.34
380.78
-
May 6, 2026
387.45
387.45
387.45
387.45
384.86
-
May 5, 2026
384.77
384.77
384.77
384.77
382.20
-
May 4, 2026
381.71
381.71
381.71
381.71
379.16
-
May 1, 2026
382.51
382.51
382.51
382.51
379.95
-
Apr 30, 2026
383.15
383.15
383.15
383.15
380.59
-
Apr 29, 2026
375.80
375.80
375.80
375.80
373.29
-
Apr 28, 2026
376.58
376.58
376.58
376.58
374.06
-
Apr 27, 2026
379.21
379.21
379.21
379.21
376.68
-
Apr 24, 2026
380.08
380.08
380.08
380.08
377.54
-
Apr 23, 2026
380.45
380.45
380.45
380.45
377.91
-
Apr 22, 2026
379.48
379.48
379.48
379.48
376.94
-
Apr 21, 2026
379.57
379.57
379.57
379.57
377.03
-
Apr 20, 2026
381.95
381.95
381.95
381.95
379.40
-
Apr 17, 2026
380.25
380.25
380.25
380.25
377.71
-
Apr 16, 2026
375.11
375.11
375.11
375.11
372.60
-
Apr 15, 2026
373.84
373.84
373.84
373.84
371.34
-
Apr 14, 2026
373.99
373.99
373.99
373.99
371.49
-
Apr 13, 2026
371.56
371.56
371.56
371.56
369.08
-
Apr 10, 2026
367.35
367.35
367.35
367.35
364.90
-
Apr 9, 2026
369.27
369.27
369.27
369.27
366.80
-
Apr 8, 2026
369.52
369.52
369.52
369.52
367.05
-
Apr 7, 2026
360.40
360.40
360.40
360.40
357.99
-
Apr 6, 2026
360.95
360.95
360.95
360.95
358.54
-
Apr 2, 2026
359.18
359.18
359.18
359.18
356.78
-
Apr 1, 2026
357.79
357.79
357.79
357.79
355.40
-
Mar 31, 2026
355.76
355.76
355.76
355.76
353.38
-
Mar 30, 2026
348.02
348.02
348.02
348.02
345.69
-
Mar 27, 2026
1.318
Distribution
Fund distributions shown include income and capital gains
Mar 27, 2026
350.34
350.34
350.34
350.34
348.00
-
Mar 26, 2026
355.84
355.84
355.84
355.84
352.15
-
Mar 25, 2026
360.15
360.15
360.15
360.15
356.42
-
Mar 24, 2026
358.59
358.59
358.59
358.59
354.87
-
Mar 23, 2026
357.31
357.31
357.31
357.31
353.61
-
Mar 20, 2026
352.98
352.98
352.98
352.98
349.32
-
Mar 19, 2026
359.29
359.29
359.29
359.29
355.57
-
Mar 18, 2026
359.11
359.11
359.11
359.11
355.39
-
Mar 17, 2026
363.72
363.72
363.72
363.72
359.95
-
Mar 16, 2026
361.45
361.45
361.45
361.45
357.70
-
Mar 13, 2026
357.79
357.79
357.79
357.79
354.08
-
Mar 12, 2026
357.94
357.94
357.94
357.94
354.23
-
Mar 11, 2026
364.35
364.35
364.35
364.35
360.57
-
Mar 10, 2026
365.79
365.79
365.79
365.79
362.00
-
Mar 9, 2026
368.93
368.93
368.93
368.93
365.11
-
Mar 6, 2026
367.42
367.42
367.42
367.42
363.61
-
Mar 5, 2026
372.18
372.18
372.18
372.18
368.32
-
Mar 4, 2026
375.56
375.56
375.56
375.56
371.67
-
Mar 3, 2026
373.69
373.69
373.69
373.69
369.82
-
Mar 2, 2026
379.02
379.02
379.02
379.02
375.09
-
Feb 27, 2026
379.17
379.17
379.17
379.17
375.24
-
Feb 26, 2026
380.23
380.23
380.23
380.23
376.29
-
Feb 25, 2026
377.24
377.24
377.24
377.24
373.33
-
Feb 24, 2026
375.85
375.85
375.85
375.85
371.96
-
Feb 23, 2026
371.84
371.84
371.84
371.84
367.99
-
Feb 20, 2026
376.80
376.80
376.80
376.80
372.90
-
Feb 19, 2026
375.25
375.25
375.25
375.25
371.36
-
Feb 18, 2026
376.14
376.14
376.14
376.14
372.24
-
Feb 17, 2026
373.83
373.83
373.83
373.83
369.96
-
Feb 13, 2026
374.18
374.18
374.18
374.18
370.30
-
Feb 12, 2026
369.49
369.49
369.49
369.49
365.66
-
Feb 11, 2026
374.96
374.96
374.96
374.96
371.07
-
Feb 10, 2026
374.22
374.22
374.22
374.22
370.34
-
Feb 9, 2026
374.09
374.09
374.09
374.09
370.21
-
Feb 6, 2026
372.96
372.96
372.96
372.96
369.10
-
Feb 5, 2026
364.01
364.01
364.01
364.01
360.24
-
Feb 4, 2026
369.11
369.11
369.11
369.11
365.29
-
Feb 3, 2026
367.56
367.56
367.56
367.56
363.75
-
Feb 2, 2026
368.49
368.49
368.49
368.49
364.67
-
Jan 30, 2026
366.87
366.87
366.87
366.87
363.07
-
Jan 29, 2026
370.48
370.48
370.48
370.48
366.64
-
Jan 28, 2026
370.87
370.87
370.87
370.87
367.03
-
Jan 27, 2026
371.80
371.80
371.80
371.80
367.95
-
Jan 26, 2026
371.21
371.21
371.21
371.21
367.36
-
Jan 23, 2026
369.88
369.88
369.88
369.88
366.05
-
Jan 22, 2026
371.74
371.74
371.74
371.74
367.89
-
Jan 21, 2026
370.93
370.93
370.93
370.93
367.09
-
Jan 20, 2026
365.62
365.62
365.62
365.62
361.83
-
Jan 16, 2026
371.98
371.98
371.98
371.98
368.13
-
Jan 15, 2026
373.07
373.07
373.07
373.07
369.20
-
Jan 14, 2026
371.60
371.60
371.60
371.60
367.75
-
Jan 13, 2026
370.84
370.84
370.84
370.84
367.00
-
Jan 12, 2026
370.52
370.52
370.52
370.52
366.68
-
Jan 9, 2026
369.89
369.89
369.89
369.89
366.06
-
Jan 8, 2026
367.83
367.83
367.83
367.83
364.02
-
Jan 7, 2026
366.26
366.26
366.26
366.26
362.46
-
Jan 6, 2026
370.76
370.76
370.76
370.76
366.92
-
Jan 5, 2026
366.64
366.64
366.64
366.64
362.84
-
Jan 2, 2026
362.49
362.49
362.49
362.49
358.73
-
Dec 31, 2025
359.36
359.36
359.36
359.36
355.64
-
Dec 30, 2025
362.77
362.77
362.77
362.77
359.01
-
Dec 29, 2025
363.46
363.46
363.46
363.46
359.69
-
Dec 26, 2025
364.64
364.64
364.64
364.64
360.86
-
Dec 24, 2025
364.70
364.70
364.70
364.70
360.92
-
Dec 23, 2025
363.64
363.64
363.64
363.64
359.87
-
Dec 22, 2025
1.413
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
364.53
364.53
364.53
364.53
360.75
-
Dec 19, 2025
362.94
362.94
362.94
362.94
357.78
-
Dec 18, 2025
361.40
361.40
361.40
361.40
356.26
-
Dec 17, 2025
360.09
360.09
360.09
360.09
354.97
-
Dec 16, 2025
362.15
362.15
362.15
362.15
357.00
-
Dec 15, 2025
364.43
364.43
364.43
364.43
359.25
-
Dec 12, 2025
364.49
364.49
364.49
364.49
359.31
-
Dec 11, 2025
368.29
368.29
368.29
368.29
363.05
-
Dec 10, 2025
365.37
365.37
365.37
365.37
360.18
-
Dec 9, 2025
360.79
360.79
360.79
360.79
355.66
-
Dec 8, 2025
361.37
361.37
361.37
361.37
356.23
-
Dec 5, 2025
362.89
362.89
362.89
362.89
357.73
-
Dec 4, 2025
362.68
362.68
362.68
362.68
357.52
-
Dec 3, 2025
361.87
361.87
361.87
361.87
356.73
-
Dec 2, 2025
359.04
359.04
359.04
359.04
353.94
-
Dec 1, 2025
359.17
359.17
359.17
359.17
354.06
-
Nov 28, 2025
361.82
361.82
361.82
361.82
356.68
-
Nov 26, 2025
359.55
359.55
359.55
359.55
354.44
-
Nov 25, 2025
356.61
356.61
356.61
356.61
351.54
-
Nov 24, 2025
351.76
351.76
351.76
351.76
346.76
-
Nov 21, 2025
349.70
349.70
349.70
349.70
344.73
-
Nov 20, 2025
344.28
344.28
344.28
344.28
339.39
-
Nov 19, 2025
349.57
349.57
349.57
349.57
344.60
-
Nov 18, 2025
350.17
350.17
350.17
350.17
345.19
-
Nov 17, 2025
350.05
350.05
350.05
350.05
345.07
-
Nov 14, 2025
355.37
355.37
355.37
355.37
350.32
-
Nov 13, 2025
355.73
355.73
355.73
355.73
350.67
-
Nov 12, 2025
361.78
361.78
361.78
361.78
356.64
-
Nov 11, 2025
361.72
361.72
361.72
361.72
356.58
-
Nov 10, 2025
360.79
360.79
360.79
360.79
355.66
-
Nov 7, 2025
358.03
358.03
358.03
358.03
352.94
-
Nov 6, 2025
354.47
354.47
354.47
354.47
349.43
-
Nov 5, 2025
357.23
357.23
357.23
357.23
352.15
-
Nov 4, 2025
355.58
355.58
355.58
355.58
350.53
-
Nov 3, 2025
359.15
359.15
359.15
359.15
354.04
-
Oct 31, 2025
360.21
360.21
360.21
360.21
355.09
-
