Singapore markets open in 1 hour

Vanguard Mid-Cap Growth Index Fund Investor Shares (VMGIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
71.13-0.41 (-0.57%)
At close: 06:46PM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 2022------
05 Oct 202271.5471.5471.5471.5471.54-
04 Oct 202271.8071.8071.8071.8071.80-
03 Oct 202269.0269.0269.0269.0269.02-
30 Sept 202267.0367.0367.0367.0367.03-
29 Sept 202267.5667.5667.5667.5667.56-
28 Sept 202268.8768.8768.8768.8768.87-
27 Sept 202267.0167.0167.0167.0167.01-
26 Sept 202266.8866.8866.8866.8866.88-
23 Sept 202267.7567.7567.7567.7567.75-
22 Sept 202268.8968.8968.8968.8968.89-
21 Sept 202270.8570.8570.8570.8570.85-
20 Sept 202271.9171.9171.9171.9171.91-
19 Sept 202273.1073.1073.1073.1073.10-
16 Sept 202272.7772.7772.7772.7772.77-
15 Sept 202273.9373.9373.9373.9373.93-
14 Sept 202274.9374.9374.9374.9374.93-
13 Sept 202274.6574.6574.6574.6574.65-
12 Sept 202277.9177.9177.9177.9177.91-
09 Sept 202277.2977.2977.2977.2977.29-
08 Sept 202275.7575.7575.7575.7575.75-
07 Sept 202274.7374.7374.7374.7374.73-
06 Sept 202272.9072.9072.9072.9072.90-
02 Sept 202273.1073.1073.1073.1073.10-
01 Sept 202273.6873.6873.6873.6873.68-
31 Aug 202274.4974.4974.4974.4974.49-
30 Aug 202274.9374.9374.9374.9374.93-
29 Aug 202275.6775.6775.6775.6775.67-
26 Aug 202276.4176.4176.4176.4176.41-
25 Aug 202279.3979.3979.3979.3979.39-
24 Aug 202278.0178.0178.0178.0178.01-
23 Aug 202277.3977.3977.3977.3977.39-
22 Aug 202277.4777.4777.4777.4777.47-
19 Aug 202279.1679.1679.1679.1679.16-
18 Aug 202280.7680.7680.7680.7680.76-
17 Aug 202280.6080.6080.6080.6080.60-
16 Aug 202281.8181.8181.8181.8181.81-
15 Aug 202282.0482.0482.0482.0482.04-
12 Aug 202281.8681.8681.8681.8681.86-
11 Aug 202280.3280.3280.3280.3280.32-
10 Aug 202280.6580.6580.6580.6580.65-
09 Aug 202277.9877.9877.9877.9877.98-
08 Aug 202279.1779.1779.1779.1779.17-
05 Aug 202278.8978.8978.8978.8978.89-
04 Aug 202278.3778.3778.3778.3778.37-
03 Aug 202278.3478.3478.3478.3478.34-
02 Aug 202277.2377.2377.2377.2377.23-
01 Aug 202276.9576.9576.9576.9576.95-
29 Jul 202277.0977.0977.0977.0977.09-
28 Jul 202276.3776.3776.3776.3776.37-
27 Jul 202274.6774.6774.6774.6774.67-
26 Jul 202272.3072.3072.3072.3072.30-
25 Jul 202273.4173.4173.4173.4173.41-
22 Jul 202273.5173.5173.5173.5173.51-
21 Jul 202274.9074.9074.9074.9074.90-
20 Jul 202273.8973.8973.8973.8973.89-
19 Jul 202272.4872.4872.4872.4872.48-
18 Jul 202270.1370.1370.1370.1370.13-
15 Jul 202270.3970.3970.3970.3970.39-
14 Jul 202268.8868.8868.8868.8868.88-
13 Jul 202269.4369.4369.4369.4369.43-
12 Jul 202269.7369.7369.7369.7369.73-
11 Jul 202270.8570.8570.8570.8570.85-
08 Jul 202272.1172.1172.1172.1172.11-
07 Jul 202272.2972.2972.2972.2972.29-
06 Jul 202270.6470.6470.6470.6470.64-
05 Jul 202270.7170.7170.7170.7170.71-
01 Jul 202269.9069.9069.9069.9069.90-
30 Jun 202268.9568.9568.9568.9568.95-
29 Jun 202269.6769.6769.6769.6769.67-
28 Jun 202270.1270.1270.1270.1270.12-
27 Jun 202271.9071.9071.9071.9071.90-
24 Jun 202272.1672.1672.1672.1672.16-
23 Jun 202269.8769.8769.8769.8769.87-
22 Jun 202268.2768.2768.2768.2768.27-
22 Jun 20220.093 Dividend
21 Jun 202268.2768.2768.2768.2768.18-
17 Jun 202266.8266.8266.8266.8266.73-
16 Jun 202266.0366.0366.0366.0365.94-
15 Jun 202269.2169.2169.2169.2169.12-
14 Jun 202267.8367.8367.8367.8367.74-
13 Jun 202268.0368.0368.0368.0367.94-
10 Jun 202271.6971.6971.6971.6971.59-
09 Jun 202274.2374.2374.2374.2374.13-
08 Jun 202276.1876.1876.1876.1876.08-
07 Jun 202277.1077.1077.1077.1076.99-
06 Jun 202276.0776.0776.0776.0775.97-
03 Jun 202275.7575.7575.7575.7575.65-
02 Jun 202277.0577.0577.0577.0576.95-
01 Jun 202274.2474.2474.2474.2474.14-
31 May 202275.1275.1275.1275.1275.02-
27 May 202276.4776.4776.4776.4776.37-
26 May 202273.8073.8073.8073.8073.70-
25 May 202271.8871.8871.8871.8871.78-
24 May 202270.7370.7370.7370.7370.63-
23 May 202272.5672.5672.5672.5672.46-
20 May 202272.0772.0772.0772.0771.97-
19 May 202271.6671.6671.6671.6671.56-
18 May 202270.4770.4770.4770.4770.37-
17 May 202273.5573.5573.5573.5573.45-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...