Nasdaq
USD
Vanguard MStar Mid Cap Value Index Inv (VMVIX)
83.18
+0.06
(+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
83.18
83.18
83.18
83.18
83.18
-
Oct 29, 2026
83.12
83.12
83.12
83.12
83.12
-
Oct 28, 2026
82.14
82.14
82.14
82.14
82.14
-
Oct 27, 2026
82.17
82.17
82.17
82.17
82.17
-
Oct 26, 2026
82.23
82.23
82.23
82.23
82.23
-
Oct 23, 2026
81.96
81.96
81.96
81.96
81.96
-
Oct 22, 2026
82.42
82.42
82.42
82.42
82.42
-
Oct 21, 2026
81.71
81.71
81.71
81.71
81.71
-
Oct 20, 2026
81.46
81.46
81.46
81.46
81.46
-
Oct 19, 2026
80.47
80.47
80.47
80.47
80.47
-
Oct 16, 2026
81.06
81.06
81.06
81.06
81.06
-
Oct 15, 2026
80.82
80.82
80.82
80.82
80.82
-
Oct 14, 2026
80.09
80.09
80.09
80.09
80.09
-
Oct 13, 2026
80.29
80.29
80.29
80.29
80.29
-
Oct 12, 2026
80.01
80.01
80.01
80.01
80.01
-
Oct 9, 2026
79.64
79.64
79.64
79.64
79.64
-
Oct 8, 2026
79.30
79.30
79.30
79.30
79.30
-
Oct 7, 2026
78.38
78.38
78.38
78.38
78.38
-
Oct 6, 2026
79.04
79.04
79.04
79.04
79.04
-
Oct 5, 2026
78.57
78.57
78.57
78.57
78.57
-
Oct 2, 2026
77.95
77.95
77.95
77.95
77.95
-
Oct 1, 2026
77.71
77.71
77.71
77.71
77.71
-
Sep 30, 2026
77.01
77.01
77.01
77.01
77.01
-
Sep 29, 2026
77.58
77.58
77.58
77.58
77.58
-
Sep 28, 2026
0.379
Distribution
Fund distributions shown include income and capital gains
Sep 28, 2026
77.79
77.79
77.79
77.79
77.79
-
Sep 25, 2026
78.68
78.68
78.68
78.68
78.30
-
Sep 24, 2026
78.41
78.41
78.41
78.41
78.03
-
Sep 23, 2026
78.70
78.70
78.70
78.70
78.32
-
Sep 22, 2026
79.25
79.25
79.25
79.25
78.87
-
Sep 21, 2026
79.55
79.55
79.55
79.55
79.17
-
Sep 18, 2026
79.60
79.60
79.60
79.60
79.22
-
Sep 17, 2026
80.06
80.06
80.06
80.06
79.67
-
Sep 16, 2026
79.42
79.42
79.42
79.42
79.04
-
Sep 15, 2026
80.24
80.24
80.24
80.24
79.85
-
Sep 14, 2026
80.54
80.54
80.54
80.54
80.15
-
Sep 11, 2026
80.88
80.88
80.88
80.88
80.49
-
Sep 10, 2026
80.26
80.26
80.26
80.26
79.87
-
Sep 9, 2026
80.79
80.79
80.79
80.79
80.40
-
Sep 8, 2026
81.39
81.39
81.39
81.39
81.00
-
Sep 4, 2026
82.06
82.06
82.06
82.06
81.66
-
Sep 3, 2026
82.37
82.37
82.37
82.37
81.97
-
Sep 2, 2026
81.61
81.61
81.61
81.61
81.22
-
Sep 1, 2026
81.02
81.02
81.02
81.02
80.63
-
Aug 31, 2026
81.29
81.29
81.29
81.29
80.90
-
Aug 28, 2026
81.81
81.81
81.81
81.81
81.42
-
Aug 27, 2026
82.03
82.03
82.03
82.03
81.63
-
Aug 26, 2026
82.48
82.48
82.48
82.48
82.08
-
Aug 25, 2026
82.18
82.18
82.18
82.18
81.78
-
Aug 24, 2026
82.48
82.48
82.48
82.48
82.08
-
Aug 21, 2026
82.14
82.14
82.14
82.14
81.74
-
Aug 20, 2026
81.82
81.82
81.82
81.82
81.43
-
Aug 19, 2026
82.26
82.26
82.26
82.26
81.86
-
Aug 18, 2026
82.25
82.25
82.25
82.25
81.85
-
Aug 17, 2026
82.56
82.56
82.56
82.56
82.16
-
Aug 14, 2026
83.06
83.06
83.06
83.06
82.66
-
Aug 13, 2026
82.76
82.76
82.76
82.76
82.36
-
Aug 12, 2026
82.24
82.24
82.24
82.24
81.84
-
Aug 11, 2026
82.13
82.13
82.13
82.13
81.73
-
Aug 10, 2026
81.78
81.78
81.78
81.78
81.39
-
Aug 7, 2026
81.55
81.55
81.55
81.55
81.16
-
Aug 6, 2026
81.38
81.38
81.38
81.38
80.99
-
Aug 5, 2026
81.44
81.44
81.44
81.44
81.05
-
Aug 4, 2026
81.64
81.64
81.64
81.64
81.25
-
Aug 3, 2026
80.92
80.92
80.92
80.92
80.53
-
Jul 31, 2026
80.59
80.59
80.59
80.59
80.20
-
Jul 30, 2026
80.81
80.81
80.81
80.81
80.42
-
Jul 29, 2026
81.08
81.08
81.08
81.08
80.69
-
Jul 28, 2026
81.69
81.69
81.69
81.69
81.30
-
Jul 27, 2026
80.92
80.92
80.92
80.92
80.53
-
Jul 24, 2026
80.63
80.63
80.63
80.63
80.24
-
Jul 23, 2026
79.71
79.71
79.71
79.71
79.33
-
Jul 22, 2026
79.83
79.83
79.83
79.83
79.45
-
Jul 21, 2026
79.51
79.51
79.51
79.51
79.13
-
Jul 20, 2026
79.36
79.36
79.36
79.36
78.98
-
Jul 17, 2026
79.85
79.85
79.85
79.85
79.47
-
Jul 16, 2026
80.11
80.11
80.11
80.11
79.72
-
Jul 15, 2026
79.17
79.17
79.17
79.17
78.79
-
Jul 14, 2026
79.44
79.44
79.44
79.44
79.06
-
Jul 13, 2026
79.64
79.64
79.64
79.64
79.26
-
Jul 10, 2026
79.28
79.28
79.28
79.28
78.90
-
Jul 9, 2026
78.80
78.80
78.80
78.80
78.42
-
Jul 8, 2026
78.52
78.52
78.52
78.52
78.14
-
Jul 7, 2026
79.02
79.02
79.02
79.02
78.64
-
Jul 6, 2026
78.77
78.77
78.77
78.77
78.39
-
Jul 2, 2026
78.82
78.82
78.82
78.82
78.44
-
Jul 1, 2026
78.05
78.05
78.05
78.05
77.67
-
Jun 30, 2026
77.82
77.82
77.82
77.82
77.45
-
Jun 29, 2026
78.25
78.25
78.25
78.25
77.87
-
Jun 26, 2026
0.335
Distribution
Fund distributions shown include income and capital gains
Jun 26, 2026
78.40
78.40
78.40
78.40
78.02
-
Jun 25, 2026
78.64
78.64
78.64
78.64
77.93
-
Jun 24, 2026
78.00
78.00
78.00
78.00
77.29
-
Jun 23, 2026
77.62
77.62
77.62
77.62
76.92
-
Jun 22, 2026
77.52
77.52
77.52
77.52
76.82
-
Jun 18, 2026
77.11
77.11
77.11
77.11
76.41
-
Jun 17, 2026
77.07
77.07
77.07
77.07
76.37
-
Jun 16, 2026
78.42
78.42
78.42
78.42
77.71
-
Jun 15, 2026
78.41
78.41
78.41
78.41
77.70
-
Jun 12, 2026
78.36
78.36
78.36
78.36
77.65
-
Jun 11, 2026
77.52
77.52
77.52
77.52
76.82
-
Jun 10, 2026
76.57
76.57
76.57
76.57
75.88
-
Jun 9, 2026
77.37
77.37
77.37
77.37
76.67
-
Jun 8, 2026
76.74
76.74
76.74
76.74
76.05
-
Jun 5, 2026
76.93
76.93
76.93
76.93
76.23
-
Jun 4, 2026
77.60
77.60
77.60
77.60
76.90
-
Jun 3, 2026
76.89
76.89
76.89
76.89
76.19
-
Jun 2, 2026
77.03
77.03
77.03
77.03
76.33
-
Jun 1, 2026
76.38
76.38
76.38
76.38
75.69
-
May 29, 2026
76.54
76.54
76.54
76.54
75.85
-
May 28, 2026
76.63
76.63
76.63
76.63
75.94
-
May 27, 2026
76.69
76.69
76.69
76.69
76.00
-
May 26, 2026
76.77
76.77
76.77
76.77
76.07
-
May 22, 2026
76.55
76.55
76.55
76.55
75.86
-
May 21, 2026
75.83
75.83
75.83
75.83
75.14
-
May 20, 2026
75.81
75.81
75.81
75.81
75.12
-
May 19, 2026
75.24
75.24
75.24
75.24
74.56
-
May 18, 2026
75.51
75.51
75.51
75.51
74.83
-
May 15, 2026
75.07
75.07
75.07
75.07
74.39
-
May 14, 2026
75.95
75.95
75.95
75.95
75.26
-
May 13, 2026
75.57
75.57
75.57
75.57
74.89
-
May 12, 2026
75.84
75.84
75.84
75.84
75.15
-
May 11, 2026
75.69
75.69
75.69
75.69
75.00
-
May 8, 2026
75.49
75.49
75.49
75.49
74.81
-
May 7, 2026
75.40
75.40
75.40
75.40
74.72
-
May 6, 2026
76.34
76.34
76.34
76.34
75.65
-
May 5, 2026
76.29
76.29
76.29
76.29
75.60
-
May 4, 2026
75.88
75.88
75.88
75.88
75.19
-
May 1, 2026
76.27
76.27
76.27
76.27
75.58
-
Apr 30, 2026
76.65
76.65
76.65
76.65
75.96
-
Apr 29, 2026
75.51
75.51
75.51
75.51
74.83
-
Apr 28, 2026
75.65
75.65
75.65
75.65
74.96
-
Apr 27, 2026
75.75
75.75
75.75
75.75
75.06
-
Apr 24, 2026
75.86
75.86
75.86
75.86
75.17
-
Apr 23, 2026
76.13
76.13
76.13
76.13
75.44
-
Apr 22, 2026
75.61
75.61
75.61
75.61
74.93
-
Apr 21, 2026
75.79
75.79
75.79
75.79
75.10
-
Apr 20, 2026
76.03
76.03
76.03
76.03
75.34
-
Apr 17, 2026
75.82
75.82
75.82
75.82
75.13
-
Apr 16, 2026
75.08
75.08
75.08
75.08
74.40
-
Apr 15, 2026
74.70
74.70
74.70
74.70
74.02
-
Apr 14, 2026
75.04
75.04
75.04
75.04
74.36
-
Apr 13, 2026
74.89
74.89
74.89
74.89
74.21
-
Apr 10, 2026
74.43
74.43
74.43
74.43
73.76
-
Apr 9, 2026
74.87
74.87
74.87
74.87
74.19
-
Apr 8, 2026
74.63
74.63
74.63
74.63
73.95
-
Apr 7, 2026
73.17
73.17
73.17
73.17
72.51
-
Apr 6, 2026
73.26
73.26
73.26
73.26
72.60
-
Apr 2, 2026
72.95
72.95
72.95
72.95
72.29
-
Apr 1, 2026
72.70
72.70
72.70
72.70
72.04
-
Mar 31, 2026
72.57
72.57
72.57
72.57
71.91
-
Mar 30, 2026
71.45
71.45
71.45
71.45
70.80
-
Mar 27, 2026
0.368
Distribution
Fund distributions shown include income and capital gains
Mar 27, 2026
71.70
71.70
71.70
71.70
71.05
-
Mar 26, 2026
72.59
72.59
72.59
72.59
71.57
-
Mar 25, 2026
72.91
72.91
72.91
72.91
71.88
-
Mar 24, 2026
72.71
72.71
72.71
72.71
71.69
-
Mar 23, 2026
72.12
72.12
72.12
72.12
71.10
-
Mar 20, 2026
71.23
71.23
71.23
71.23
70.23
-
Mar 19, 2026
72.29
72.29
72.29
72.29
71.27
-
Mar 18, 2026
72.21
72.21
72.21
72.21
71.19
-
Mar 17, 2026
73.18
73.18
73.18
73.18
72.15
-
Mar 16, 2026
72.73
72.73
72.73
72.73
71.71
-
Mar 13, 2026
72.11
72.11
72.11
72.11
71.09
-
Mar 12, 2026
72.10
72.10
72.10
72.10
71.08
-
Mar 11, 2026
73.08
73.08
73.08
73.08
72.05
-
Mar 10, 2026
73.27
73.27
73.27
73.27
72.24
-
Mar 9, 2026
73.78
73.78
73.78
73.78
72.74
-
Mar 6, 2026
73.78
73.78
73.78
73.78
72.74
-
Mar 5, 2026
74.62
74.62
74.62
74.62
73.57
-
Mar 4, 2026
75.53
75.53
75.53
75.53
74.47
-
Mar 3, 2026
75.32
75.32
75.32
75.32
74.26
-
Mar 2, 2026
76.50
76.50
76.50
76.50
75.42
-
Feb 27, 2026
76.49
76.49
76.49
76.49
75.41
-
Feb 26, 2026
76.56
76.56
76.56
76.56
75.48
-
Feb 25, 2026
76.14
76.14
76.14
76.14
75.07
-
Feb 24, 2026
76.15
76.15
76.15
76.15
75.08
-
Feb 23, 2026
75.51
75.51
75.51
75.51
74.45
-
Feb 20, 2026
76.16
76.16
76.16
76.16
75.09
-
Feb 19, 2026
75.74
75.74
75.74
75.74
74.67
-
Feb 18, 2026
76.01
76.01
76.01
76.01
74.94
-
Feb 17, 2026
75.61
75.61
75.61
75.61
74.55
-
Feb 13, 2026
75.77
75.77
75.77
75.77
74.70
-
Feb 12, 2026
74.85
74.85
74.85
74.85
73.80
-
Feb 11, 2026
75.72
75.72
75.72
75.72
74.65
-
Feb 10, 2026
75.36
75.36
75.36
75.36
74.30
-
Feb 9, 2026
75.26
75.26
75.26
75.26
74.20
-
Feb 6, 2026
75.22
75.22
75.22
75.22
74.16
-
Feb 5, 2026
73.68
73.68
73.68
73.68
72.64
-
Feb 4, 2026
74.47
74.47
74.47
74.47
73.42
-
Feb 3, 2026
73.66
73.66
73.66
73.66
72.62
-
Feb 2, 2026
73.15
73.15
73.15
73.15
72.12
-
Jan 30, 2026
72.77
72.77
72.77
72.77
71.75
-
Jan 29, 2026
73.15
73.15
73.15
73.15
72.12
-
Jan 28, 2026
72.98
72.98
72.98
72.98
71.95
-
Jan 27, 2026
73.18
73.18
73.18
73.18
72.15
-
Jan 26, 2026
72.96
72.96
72.96
72.96
71.93
-
Jan 23, 2026
72.72
72.72
72.72
72.72
71.70
-
Jan 22, 2026
73.11
73.11
73.11
73.11
72.08
-
Jan 21, 2026
73.02
73.02
73.02
73.02
71.99
-
Jan 20, 2026
71.96
71.96
71.96
71.96
70.95
-
Jan 16, 2026
72.92
72.92
72.92
72.92
71.89
-
Jan 15, 2026
73.10
73.10
73.10
73.10
72.07
-
Jan 14, 2026
72.76
72.76
72.76
72.76
71.74
-
Jan 13, 2026
72.26
72.26
72.26
72.26
71.24
-
Jan 12, 2026
72.20
72.20
72.20
72.20
71.18
-
Jan 9, 2026
72.12
72.12
72.12
72.12
71.10
-
Jan 8, 2026
71.84
71.84
71.84
71.84
70.83
-
Jan 7, 2026
70.92
70.92
70.92
70.92
69.92
-
Jan 6, 2026
71.87
71.87
71.87
71.87
70.86
-
Jan 5, 2026
71.25
71.25
71.25
71.25
70.25
-
Jan 2, 2026
70.50
70.50
70.50
70.50
69.51
-
Dec 31, 2025
69.81
69.81
69.81
69.81
68.83
-
Dec 30, 2025
70.42
70.42
70.42
70.42
69.43
-
Dec 29, 2025
70.45
70.45
70.45
70.45
69.46
-
Dec 26, 2025
70.65
70.65
70.65
70.65
69.66
-
Dec 24, 2025
70.61
70.61
70.61
70.61
69.62
-
Dec 23, 2025
70.36
70.36
70.36
70.36
69.37
-
Dec 22, 2025
0.346
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
70.47
70.47
70.47
70.47
69.48
-
Dec 19, 2025
70.29
70.29
70.29
70.29
68.96
-
Dec 18, 2025
70.16
70.16
70.16
70.16
68.83
-
Dec 17, 2025
70.19
70.19
70.19
70.19
68.86
-
Dec 16, 2025
70.28
70.28
70.28
70.28
68.95
-
Dec 15, 2025
70.96
70.96
70.96
70.96
69.62
-
Dec 12, 2025
70.82
70.82
70.82
70.82
69.48
-
Dec 11, 2025
71.30
71.30
71.30
71.30
69.95
-
Dec 10, 2025
70.68
70.68
70.68
70.68
69.34
-
Dec 9, 2025
69.61
69.61
69.61
69.61
68.29
-
Dec 8, 2025
69.55
69.55
69.55
69.55
68.23
-
Dec 5, 2025
69.85
69.85
69.85
69.85
68.53
-
Dec 4, 2025
69.79
69.79
69.79
69.79
68.47
-
Dec 3, 2025
69.65
69.65
69.65
69.65
68.33
-
Dec 2, 2025
69.16
69.16
69.16
69.16
67.85
-
Dec 1, 2025
69.37
69.37
69.37
69.37
68.06
-
Nov 28, 2025
69.84
69.84
69.84
69.84
68.52
-
Nov 26, 2025
69.49
69.49
69.49
69.49
68.17
-
Nov 25, 2025
68.91
68.91
68.91
68.91
67.61
-
Nov 24, 2025
68.02
68.02
68.02
68.02
66.73
-
Nov 21, 2025
67.74
67.74
67.74
67.74
66.46
-
Nov 20, 2025
66.48
66.48
66.48
66.48
65.22
-
Nov 19, 2025
67.16
67.16
67.16
67.16
65.89
-
Nov 18, 2025
67.56
67.56
67.56
67.56
66.28
-
Nov 17, 2025
67.43
67.43
67.43
67.43
66.15
-
Nov 14, 2025
68.41
68.41
68.41
68.41
67.11
-
Nov 13, 2025
68.49
68.49
68.49
68.49
67.19
-
Nov 12, 2025
69.26
69.26
69.26
69.26
67.95
-
Nov 11, 2025
69.09
69.09
69.09
69.09
67.78
-
Nov 10, 2025
68.71
68.71
68.71
68.71
67.41
-
Nov 7, 2025
68.30
68.30
68.30
68.30
67.01
-
Nov 6, 2025
67.62
67.62
67.62
67.62
66.34
-
Nov 5, 2025
67.74
67.74
67.74
67.74
66.46
-
Nov 4, 2025
67.33
67.33
67.33
67.33
66.06
-
Nov 3, 2025
67.62
67.62
67.62
67.62
66.34
-
Oct 31, 2025
67.85
67.85
67.85
67.85
66.57
-
