Nasdaq - Delayed Quote
USD
Vanguard MStar Mid Cap Value Index Adm (VMVAX)
109.43
+0.08
(+0.07%)
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
109.43
109.43
109.43
109.43
109.43
-
Oct 29, 2026
109.35
109.35
109.35
109.35
109.35
-
Oct 28, 2026
108.07
108.07
108.07
108.07
108.07
-
Oct 27, 2026
108.10
108.10
108.10
108.10
108.10
-
Oct 26, 2026
108.18
108.18
108.18
108.18
108.18
-
Oct 23, 2026
107.83
107.83
107.83
107.83
107.83
-
Oct 22, 2026
108.43
108.43
108.43
108.43
108.43
-
Oct 21, 2026
107.50
107.50
107.50
107.50
107.50
-
Oct 20, 2026
107.17
107.17
107.17
107.17
107.17
-
Oct 19, 2026
105.86
105.86
105.86
105.86
105.86
-
Oct 16, 2026
106.64
106.64
106.64
106.64
106.64
-
Oct 15, 2026
106.32
106.32
106.32
106.32
106.32
-
Oct 14, 2026
105.36
105.36
105.36
105.36
105.36
-
Oct 13, 2026
105.63
105.63
105.63
105.63
105.63
-
Oct 12, 2026
105.26
105.26
105.26
105.26
105.26
-
Oct 9, 2026
104.77
104.77
104.77
104.77
104.77
-
Oct 8, 2026
104.32
104.32
104.32
104.32
104.32
-
Oct 7, 2026
103.11
103.11
103.11
103.11
103.11
-
Oct 6, 2026
103.98
103.98
103.98
103.98
103.98
-
Oct 5, 2026
103.36
103.36
103.36
103.36
103.36
-
Oct 2, 2026
102.54
102.54
102.54
102.54
102.54
-
Oct 1, 2026
102.23
102.23
102.23
102.23
102.23
-
Sep 30, 2026
101.30
101.30
101.30
101.30
101.30
-
Sep 29, 2026
102.06
102.06
102.06
102.06
102.06
-
Sep 28, 2026
0.53
Distribution
Fund distributions shown include income and capital gains
Sep 28, 2026
102.34
102.34
102.34
102.34
102.34
-
Sep 25, 2026
103.53
103.53
103.53
103.53
103.00
-
Sep 24, 2026
103.18
103.18
103.18
103.18
102.65
-
Sep 23, 2026
103.56
103.56
103.56
103.56
103.03
-
Sep 22, 2026
104.28
104.28
104.28
104.28
103.75
-
Sep 21, 2026
104.67
104.67
104.67
104.67
104.13
-
Sep 18, 2026
104.74
104.74
104.74
104.74
104.20
-
Sep 17, 2026
105.35
105.35
105.35
105.35
104.81
-
Sep 16, 2026
104.50
104.50
104.50
104.50
103.97
-
Sep 15, 2026
105.58
105.58
105.58
105.58
105.04
-
Sep 14, 2026
105.99
105.99
105.99
105.99
105.45
-
Sep 11, 2026
106.43
106.43
106.43
106.43
105.89
-
Sep 10, 2026
105.61
105.61
105.61
105.61
105.07
-
Sep 9, 2026
106.30
106.30
106.30
106.30
105.76
-
Sep 8, 2026
107.10
107.10
107.10
107.10
106.55
-
Sep 4, 2026
107.97
107.97
107.97
107.97
107.42
-
Sep 3, 2026
108.39
108.39
108.39
108.39
107.84
-
Sep 2, 2026
107.38
107.38
107.38
107.38
106.83
-
Sep 1, 2026
106.61
106.61
106.61
106.61
106.06
-
Aug 31, 2026
106.97
106.97
106.97
106.97
106.42
-
Aug 28, 2026
107.64
107.64
107.64
107.64
107.09
-
Aug 27, 2026
107.93
107.93
107.93
107.93
107.38
-
Aug 26, 2026
108.53
108.53
108.53
108.53
107.97
-
Aug 25, 2026
108.13
108.13
108.13
108.13
107.58
-
Aug 24, 2026
108.53
108.53
108.53
108.53
107.97
-
Aug 21, 2026
108.08
108.08
108.08
108.08
107.53
-
Aug 20, 2026
107.65
107.65
107.65
107.65
107.10
-
Aug 19, 2026
108.23
108.23
108.23
108.23
107.68
-
Aug 18, 2026
108.22
108.22
108.22
108.22
107.67
-
Aug 17, 2026
108.63
108.63
108.63
108.63
108.07
-
Aug 14, 2026
109.29
109.29
109.29
109.29
108.73
-
Aug 13, 2026
108.89
108.89
108.89
108.89
108.33
-
Aug 12, 2026
108.20
108.20
108.20
108.20
107.65
-
Aug 11, 2026
108.06
108.06
108.06
108.06
107.51
-
Aug 10, 2026
107.59
107.59
107.59
107.59
107.04
-
Aug 7, 2026
107.30
107.30
107.30
107.30
106.75
-
Aug 6, 2026
107.07
107.07
107.07
107.07
106.52
-
Aug 5, 2026
107.15
107.15
107.15
107.15
106.60
-
Aug 4, 2026
107.41
107.41
107.41
107.41
106.86
-
Aug 3, 2026
106.46
106.46
106.46
106.46
105.92
-
Jul 31, 2026
106.03
106.03
106.03
106.03
105.49
-
Jul 30, 2026
106.32
106.32
106.32
106.32
105.78
-
Jul 29, 2026
106.67
106.67
106.67
106.67
106.12
-
Jul 28, 2026
107.47
107.47
107.47
107.47
106.92
-
Jul 27, 2026
106.46
106.46
106.46
106.46
105.92
-
Jul 24, 2026
106.08
106.08
106.08
106.08
105.54
-
Jul 23, 2026
104.87
104.87
104.87
104.87
104.33
-
Jul 22, 2026
105.02
105.02
105.02
105.02
104.48
-
Jul 21, 2026
104.61
104.61
104.61
104.61
104.07
-
Jul 20, 2026
104.41
104.41
104.41
104.41
103.88
-
Jul 17, 2026
105.06
105.06
105.06
105.06
104.52
-
Jul 16, 2026
105.39
105.39
105.39
105.39
104.85
-
Jul 15, 2026
104.15
104.15
104.15
104.15
103.62
-
Jul 14, 2026
104.51
104.51
104.51
104.51
103.97
-
Jul 13, 2026
104.78
104.78
104.78
104.78
104.24
-
Jul 10, 2026
104.30
104.30
104.30
104.30
103.77
-
Jul 9, 2026
103.67
103.67
103.67
103.67
103.14
-
Jul 8, 2026
103.30
103.30
103.30
103.30
102.77
-
Jul 7, 2026
103.96
103.96
103.96
103.96
103.43
-
Jul 6, 2026
103.62
103.62
103.62
103.62
103.09
-
Jul 2, 2026
103.69
103.69
103.69
103.69
103.16
-
Jul 1, 2026
102.68
102.68
102.68
102.68
102.15
-
Jun 30, 2026
102.38
102.38
102.38
102.38
101.86
-
Jun 29, 2026
102.94
102.94
102.94
102.94
102.41
-
Jun 26, 2026
0.471
Distribution
Fund distributions shown include income and capital gains
Jun 26, 2026
103.14
103.14
103.14
103.14
102.61
-
Jun 25, 2026
103.49
103.49
103.49
103.49
102.49
-
Jun 24, 2026
102.64
102.64
102.64
102.64
101.65
-
Jun 23, 2026
102.13
102.13
102.13
102.13
101.14
-
Jun 22, 2026
102.01
102.01
102.01
102.01
101.03
-
Jun 18, 2026
101.46
101.46
101.46
101.46
100.48
-
Jun 17, 2026
101.41
101.41
101.41
101.41
100.43
-
Jun 16, 2026
103.19
103.19
103.19
103.19
102.19
-
Jun 15, 2026
103.18
103.18
103.18
103.18
102.18
-
Jun 12, 2026
103.11
103.11
103.11
103.11
102.12
-
Jun 11, 2026
102.00
102.00
102.00
102.00
101.02
-
Jun 10, 2026
100.75
100.75
100.75
100.75
99.78
-
Jun 9, 2026
101.80
101.80
101.80
101.80
100.82
-
Jun 8, 2026
100.97
100.97
100.97
100.97
100.00
-
Jun 5, 2026
101.23
101.23
101.23
101.23
100.25
-
Jun 4, 2026
102.11
102.11
102.11
102.11
101.12
-
Jun 3, 2026
101.17
101.17
101.17
101.17
100.19
-
Jun 2, 2026
101.36
101.36
101.36
101.36
100.38
-
Jun 1, 2026
100.50
100.50
100.50
100.50
99.53
-
May 29, 2026
100.71
100.71
100.71
100.71
99.74
-
May 28, 2026
100.83
100.83
100.83
100.83
99.86
-
May 27, 2026
100.91
100.91
100.91
100.91
99.94
-
May 26, 2026
101.01
101.01
101.01
101.01
100.04
-
May 22, 2026
100.71
100.71
100.71
100.71
99.74
-
May 21, 2026
99.78
99.78
99.78
99.78
98.82
-
May 20, 2026
99.74
99.74
99.74
99.74
98.78
-
May 19, 2026
99.00
99.00
99.00
99.00
98.04
-
May 18, 2026
99.35
99.35
99.35
99.35
98.39
-
May 15, 2026
98.77
98.77
98.77
98.77
97.82
-
May 14, 2026
99.93
99.93
99.93
99.93
98.97
-
May 13, 2026
99.43
99.43
99.43
99.43
98.47
-
May 12, 2026
99.78
99.78
99.78
99.78
98.82
-
May 11, 2026
99.59
99.59
99.59
99.59
98.63
-
May 8, 2026
99.32
99.32
99.32
99.32
98.36
-
May 7, 2026
99.20
99.20
99.20
99.20
98.24
-
May 6, 2026
100.44
100.44
100.44
100.44
99.47
-
May 5, 2026
100.37
100.37
100.37
100.37
99.40
-
May 4, 2026
99.83
99.83
99.83
99.83
98.87
-
May 1, 2026
100.35
100.35
100.35
100.35
99.38
-
Apr 30, 2026
100.84
100.84
100.84
100.84
99.87
-
Apr 29, 2026
99.34
99.34
99.34
99.34
98.38
-
Apr 28, 2026
99.53
99.53
99.53
99.53
98.57
-
Apr 27, 2026
99.65
99.65
99.65
99.65
98.69
-
Apr 24, 2026
99.80
99.80
99.80
99.80
98.84
-
Apr 23, 2026
100.16
100.16
100.16
100.16
99.19
-
Apr 22, 2026
99.48
99.48
99.48
99.48
98.52
-
Apr 21, 2026
99.71
99.71
99.71
99.71
98.75
-
Apr 20, 2026
100.03
100.03
100.03
100.03
99.06
-
Apr 17, 2026
99.75
99.75
99.75
99.75
98.79
-
Apr 16, 2026
98.77
98.77
98.77
98.77
97.82
-
Apr 15, 2026
98.27
98.27
98.27
98.27
97.32
-
Apr 14, 2026
98.72
98.72
98.72
98.72
97.77
-
Apr 13, 2026
98.52
98.52
98.52
98.52
97.57
-
Apr 10, 2026
97.92
97.92
97.92
97.92
96.98
-
Apr 9, 2026
98.50
98.50
98.50
98.50
97.55
-
Apr 8, 2026
98.18
98.18
98.18
98.18
97.23
-
Apr 7, 2026
96.26
96.26
96.26
96.26
95.33
-
Apr 6, 2026
96.37
96.37
96.37
96.37
95.44
-
Apr 2, 2026
95.97
95.97
95.97
95.97
95.04
-
Apr 1, 2026
95.64
95.64
95.64
95.64
94.72
-
Mar 31, 2026
95.47
95.47
95.47
95.47
94.55
-
Mar 30, 2026
93.99
93.99
93.99
93.99
93.08
-
Mar 27, 2026
0.515
Distribution
Fund distributions shown include income and capital gains
Mar 27, 2026
94.32
94.32
94.32
94.32
93.41
-
Mar 26, 2026
95.52
95.52
95.52
95.52
94.09
-
Mar 25, 2026
95.95
95.95
95.95
95.95
94.51
-
Mar 24, 2026
95.68
95.68
95.68
95.68
94.25
-
Mar 23, 2026
94.90
94.90
94.90
94.90
93.48
-
Mar 20, 2026
93.74
93.74
93.74
93.74
92.34
-
Mar 19, 2026
95.12
95.12
95.12
95.12
93.69
-
Mar 18, 2026
95.03
95.03
95.03
95.03
93.61
-
Mar 17, 2026
96.29
96.29
96.29
96.29
94.85
-
Mar 16, 2026
95.70
95.70
95.70
95.70
94.27
-
Mar 13, 2026
94.89
94.89
94.89
94.89
93.47
-
Mar 12, 2026
94.87
94.87
94.87
94.87
93.45
-
Mar 11, 2026
96.16
96.16
96.16
96.16
94.72
-
Mar 10, 2026
96.41
96.41
96.41
96.41
94.97
-
Mar 9, 2026
97.08
97.08
97.08
97.08
95.63
-
Mar 6, 2026
97.08
97.08
97.08
97.08
95.63
-
Mar 5, 2026
98.19
98.19
98.19
98.19
96.72
-
Mar 4, 2026
99.39
99.39
99.39
99.39
97.90
-
Mar 3, 2026
99.10
99.10
99.10
99.10
97.61
-
Mar 2, 2026
100.67
100.67
100.67
100.67
99.16
-
Feb 27, 2026
100.65
100.65
100.65
100.65
99.14
-
Feb 26, 2026
100.74
100.74
100.74
100.74
99.23
-
Feb 25, 2026
100.19
100.19
100.19
100.19
98.69
-
Feb 24, 2026
100.20
100.20
100.20
100.20
98.70
-
Feb 23, 2026
99.36
99.36
99.36
99.36
97.87
-
Feb 20, 2026
100.21
100.21
100.21
100.21
98.71
-
Feb 19, 2026
99.66
99.66
99.66
99.66
98.17
-
Feb 18, 2026
100.01
100.01
100.01
100.01
98.51
-
Feb 17, 2026
99.49
99.49
99.49
99.49
98.00
-
Feb 13, 2026
99.70
99.70
99.70
99.70
98.21
-
Feb 12, 2026
98.48
98.48
98.48
98.48
97.00
-
Feb 11, 2026
99.63
99.63
99.63
99.63
98.14
-
Feb 10, 2026
99.16
99.16
99.16
99.16
97.67
-
Feb 9, 2026
99.02
99.02
99.02
99.02
97.54
-
Feb 6, 2026
98.97
98.97
98.97
98.97
97.49
-
Feb 5, 2026
96.95
96.95
96.95
96.95
95.50
-
Feb 4, 2026
97.98
97.98
97.98
97.98
96.51
-
Feb 3, 2026
96.91
96.91
96.91
96.91
95.46
-
Feb 2, 2026
96.24
96.24
96.24
96.24
94.80
-
Jan 30, 2026
95.74
95.74
95.74
95.74
94.31
-
Jan 29, 2026
96.24
96.24
96.24
96.24
94.80
-
Jan 28, 2026
96.02
96.02
96.02
96.02
94.58
-
Jan 27, 2026
96.28
96.28
96.28
96.28
94.84
-
Jan 26, 2026
95.99
95.99
95.99
95.99
94.55
-
Jan 23, 2026
95.68
95.68
95.68
95.68
94.25
-
Jan 22, 2026
96.19
96.19
96.19
96.19
94.75
-
Jan 21, 2026
96.08
96.08
96.08
96.08
94.64
-
Jan 20, 2026
94.67
94.67
94.67
94.67
93.25
-
Jan 16, 2026
95.94
95.94
95.94
95.94
94.50
-
Jan 15, 2026
96.17
96.17
96.17
96.17
94.73
-
Jan 14, 2026
95.73
95.73
95.73
95.73
94.30
-
Jan 13, 2026
95.07
95.07
95.07
95.07
93.65
-
Jan 12, 2026
94.99
94.99
94.99
94.99
93.57
-
Jan 9, 2026
94.88
94.88
94.88
94.88
93.46
-
Jan 8, 2026
94.51
94.51
94.51
94.51
93.09
-
Jan 7, 2026
93.31
93.31
93.31
93.31
91.91
-
Jan 6, 2026
94.55
94.55
94.55
94.55
93.13
-
Jan 5, 2026
93.73
93.73
93.73
93.73
92.33
-
Jan 2, 2026
92.75
92.75
92.75
92.75
91.36
-
Dec 31, 2025
91.85
91.85
91.85
91.85
90.47
-
Dec 30, 2025
92.64
92.64
92.64
92.64
91.25
-
Dec 29, 2025
92.68
92.68
92.68
92.68
91.29
-
Dec 26, 2025
92.95
92.95
92.95
92.95
91.56
-
Dec 24, 2025
92.89
92.89
92.89
92.89
91.50
-
Dec 23, 2025
92.56
92.56
92.56
92.56
91.17
-
Dec 22, 2025
0.482
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
92.71
92.71
92.71
92.71
91.32
-
Dec 19, 2025
92.49
92.49
92.49
92.49
90.63
-
Dec 18, 2025
92.32
92.32
92.32
92.32
90.46
-
Dec 17, 2025
92.36
92.36
92.36
92.36
90.50
-
Dec 16, 2025
92.47
92.47
92.47
92.47
90.61
-
Dec 15, 2025
93.38
93.38
93.38
93.38
91.50
-
Dec 12, 2025
93.19
93.19
93.19
93.19
91.32
-
Dec 11, 2025
93.82
93.82
93.82
93.82
91.93
-
Dec 10, 2025
93.00
93.00
93.00
93.00
91.13
-
Dec 9, 2025
91.60
91.60
91.60
91.60
89.76
-
Dec 8, 2025
91.51
91.51
91.51
91.51
89.67
-
Dec 5, 2025
91.91
91.91
91.91
91.91
90.06
-
Dec 4, 2025
91.83
91.83
91.83
91.83
89.98
-
Dec 3, 2025
91.65
91.65
91.65
91.65
89.81
-
Dec 2, 2025
91.00
91.00
91.00
91.00
89.17
-
Dec 1, 2025
91.28
91.28
91.28
91.28
89.44
-
Nov 28, 2025
91.89
91.89
91.89
91.89
90.04
-
Nov 26, 2025
91.43
91.43
91.43
91.43
89.59
-
Nov 25, 2025
90.66
90.66
90.66
90.66
88.84
-
Nov 24, 2025
89.51
89.51
89.51
89.51
87.71
-
Nov 21, 2025
89.14
89.14
89.14
89.14
87.35
-
Nov 20, 2025
87.47
87.47
87.47
87.47
85.71
-
Nov 19, 2025
88.36
88.36
88.36
88.36
86.58
-
Nov 18, 2025
88.89
88.89
88.89
88.89
87.10
-
Nov 17, 2025
88.73
88.73
88.73
88.73
86.94
-
Nov 14, 2025
90.01
90.01
90.01
90.01
88.20
-
Nov 13, 2025
90.11
90.11
90.11
90.11
88.30
-
Nov 12, 2025
91.13
91.13
91.13
91.13
89.30
-
Nov 11, 2025
90.91
90.91
90.91
90.91
89.08
-
Nov 10, 2025
90.40
90.40
90.40
90.40
88.58
-
Nov 7, 2025
89.87
89.87
89.87
89.87
88.06
-
Nov 6, 2025
88.97
88.97
88.97
88.97
87.18
-
Nov 5, 2025
89.12
89.12
89.12
89.12
87.33
-
Nov 4, 2025
88.58
88.58
88.58
88.58
86.80
-
Nov 3, 2025
88.96
88.96
88.96
88.96
87.17
-
Oct 31, 2025
89.26
89.26
89.26
89.26
87.46
-
