Singapore markets close in 6 hours 8 minutes

Vanguard Mid-Cap Growth Index Fund (VMGIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
78.45+1.46 (+1.90%)
At close: 08:01PM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202378.4578.4578.4578.4578.45-
31 Jan 202376.9976.9976.9976.9976.99-
30 Jan 202375.5475.5475.5475.5475.54-
27 Jan 202376.8276.8276.8276.8276.82-
26 Jan 202376.3776.3776.3776.3776.37-
25 Jan 202375.3975.3975.3975.3975.39-
24 Jan 202375.4075.4075.4075.4075.40-
23 Jan 202375.8875.8875.8875.8875.88-
20 Jan 202374.5774.5774.5774.5774.57-
19 Jan 202372.8872.8872.8872.8872.88-
18 Jan 202373.8373.8373.8373.8373.83-
17 Jan 202374.7374.7374.7374.7374.73-
13 Jan 202374.4674.4674.4674.4674.46-
12 Jan 202374.0274.0274.0274.0274.02-
11 Jan 202373.7573.7573.7573.7573.75-
10 Jan 202372.3872.3872.3872.3872.38-
09 Jan 202371.6871.6871.6871.6871.68-
06 Jan 202371.1271.1271.1271.1271.12-
05 Jan 202369.7569.7569.7569.7569.75-
04 Jan 202371.0771.0771.0771.0771.07-
03 Jan 202370.0870.0870.0870.0870.08-
30 Dec 202270.6870.6870.6870.6870.68-
29 Dec 202270.9670.9670.9670.9670.96-
28 Dec 202269.2969.2969.2969.2969.29-
27 Dec 202270.2070.2070.2070.2070.20-
23 Dec 202270.6270.6270.6270.6270.62-
22 Dec 202270.3270.3270.3270.3270.32-
21 Dec 202271.6271.6271.6271.6271.62-
21 Dec 20220.143 Dividend
20 Dec 202270.5570.5570.5570.5570.41-
19 Dec 202270.4170.4170.4170.4170.27-
16 Dec 202271.4271.4271.4271.4271.28-
15 Dec 202272.2872.2872.2872.2872.13-
14 Dec 202274.4474.4474.4474.4474.29-
13 Dec 202275.0775.0775.0775.0774.92-
12 Dec 202274.0374.0374.0374.0373.88-
09 Dec 202272.7072.7072.7072.7072.55-
08 Dec 202273.3973.3973.3973.3973.24-
07 Dec 202272.5572.5572.5572.5572.40-
06 Dec 202272.5272.5272.5272.5272.37-
05 Dec 202273.9373.9373.9373.9373.78-
02 Dec 202275.9775.9775.9775.9775.82-
01 Dec 202276.1976.1976.1976.1976.04-
30 Nov 202275.6275.6275.6275.6275.47-
29 Nov 202272.7672.7672.7672.7672.61-
28 Nov 202272.8872.8872.8872.8872.73-
25 Nov 202274.1874.1874.1874.1874.03-
23 Nov 202274.2274.2274.2274.2274.07-
22 Nov 202273.5873.5873.5873.5873.43-
21 Nov 202272.6472.6472.6472.6472.49-
18 Nov 202273.1673.1673.1673.1673.01-
17 Nov 202272.9172.9172.9172.9172.76-
16 Nov 202273.9473.9473.9473.9473.79-
15 Nov 202275.2175.2175.2175.2175.06-
14 Nov 202273.8673.8673.8673.8673.71-
11 Nov 202274.9374.9374.9374.9374.78-
10 Nov 202273.8073.8073.8073.8073.65-
09 Nov 202268.7068.7068.7068.7068.56-
08 Nov 202270.3970.3970.3970.3970.25-
07 Nov 202269.7669.7669.7669.7669.62-
04 Nov 202269.3469.3469.3469.3469.20-
03 Nov 202268.8568.8568.8568.8568.71-
02 Nov 202269.0269.0269.0269.0268.88-
01 Nov 202271.6071.6071.6071.6071.45-
31 Oct 202271.5371.5371.5371.5371.39-
28 Oct 202271.8271.8271.8271.8271.67-
27 Oct 202270.4470.4470.4470.4470.30-
26 Oct 202270.5770.5770.5770.5770.43-
25 Oct 202270.5770.5770.5770.5770.43-
24 Oct 202268.6268.6268.6268.6268.48-
21 Oct 202268.0968.0968.0968.0967.95-
20 Oct 202266.9566.9566.9566.9566.81-
19 Oct 202267.4667.4667.4667.4667.32-
18 Oct 202268.5168.5168.5168.5168.37-
17 Oct 202267.4867.4867.4867.4867.34-
14 Oct 202265.2065.2065.2065.2065.07-
13 Oct 202267.5567.5567.5567.5567.41-
12 Oct 202266.6066.6066.6066.6066.47-
11 Oct 202266.8766.8766.8766.8766.73-
10 Oct 202267.7967.7967.7967.7967.65-
07 Oct 202268.8768.8768.8768.8768.73-
06 Oct 202271.1371.1371.1371.1370.99-
05 Oct 202271.5471.5471.5471.5471.39-
04 Oct 202271.8071.8071.8071.8071.65-
03 Oct 202269.0269.0269.0269.0268.88-
30 Sept 202267.0367.0367.0367.0366.89-
29 Sept 202267.5667.5667.5667.5667.42-
28 Sept 202268.8768.8768.8768.8768.73-
27 Sept 202267.0167.0167.0167.0166.87-
26 Sept 202266.8866.8866.8866.8866.74-
23 Sept 202267.7567.7567.7567.7567.61-
22 Sept 202268.8968.8968.8968.8968.75-
22 Sept 20220.123 Dividend
21 Sept 202270.8570.8570.8570.8570.58-
20 Sept 202271.9171.9171.9171.9171.64-
19 Sept 202273.1073.1073.1073.1072.83-
16 Sept 202272.7772.7772.7772.7772.50-
15 Sept 202273.9373.9373.9373.9373.65-
14 Sept 202274.9374.9374.9374.9374.65-
13 Sept 202274.6574.6574.6574.6574.37-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...