Singapore markets closed

Vanguard Mid-Cap Value Index Admiral (VMVAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
76.86+0.54 (+0.71%)
At close: 06:46PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024------
18 Apr 202476.3276.3276.3276.3276.32-
17 Apr 202476.1276.1276.1276.1276.12-
16 Apr 202476.0576.0576.0576.0576.05-
15 Apr 202476.6876.6876.6876.6876.68-
12 Apr 202477.2377.2377.2377.2377.23-
11 Apr 202478.3078.3078.3078.3078.30-
10 Apr 202478.5178.5178.5178.5178.51-
09 Apr 202479.8979.8979.8979.8979.89-
08 Apr 202479.7379.7379.7379.7379.73-
05 Apr 202479.5179.5179.5179.5179.51-
04 Apr 202479.0579.0579.0579.0579.05-
03 Apr 202479.6779.6779.6779.6779.67-
02 Apr 202479.5079.5079.5079.5079.50-
01 Apr 202480.1980.1980.1980.1980.19-
28 Mar 202480.7980.7980.7980.7980.79-
27 Mar 202480.3380.3380.3380.3380.33-
26 Mar 202478.9578.9578.9578.9578.95-
25 Mar 202478.9878.9878.9878.9878.98-
22 Mar 202479.1179.1179.1179.1179.11-
21 Mar 202479.6479.6479.6479.6479.64-
20 Mar 202479.4679.4679.4679.4679.46-
19 Mar 202478.8178.8178.8178.8178.81-
18 Mar 202478.2878.2878.2878.2878.28-
15 Mar 202478.1078.1078.1078.1078.10-
14 Mar 202477.8777.8777.8777.8777.87-
13 Mar 202478.7478.7478.7478.7478.74-
12 Mar 202478.7478.7478.7478.7478.74-
11 Mar 202478.7778.7778.7778.7778.77-
08 Mar 202478.6178.6178.6178.6178.61-
07 Mar 202478.5978.5978.5978.5978.59-
06 Mar 202478.0378.0378.0378.0378.03-
05 Mar 202477.5477.5477.5477.5477.54-
04 Mar 202477.7677.7677.7677.7677.76-
01 Mar 202477.3477.3477.3477.3477.34-
29 Feb 202476.9976.9976.9976.9976.99-
28 Feb 202476.6076.6076.6076.6076.60-
27 Feb 202476.4876.4876.4876.4876.48-
26 Feb 202476.0376.0376.0376.0376.03-
23 Feb 202476.4176.4176.4176.4176.41-
22 Feb 202476.1576.1576.1576.1576.15-
21 Feb 202475.6875.6875.6875.6875.68-
20 Feb 202475.3975.3975.3975.3975.39-
16 Feb 202475.4275.4275.4275.4275.42-
15 Feb 202475.8175.8175.8175.8175.81-
14 Feb 202474.6374.6374.6374.6374.63-
13 Feb 202473.9373.9373.9373.9373.93-
12 Feb 202475.3575.3575.3575.3575.35-
09 Feb 202474.7174.7174.7174.7174.71-
08 Feb 202474.5574.5574.5574.5574.55-
07 Feb 202474.4874.4874.4874.4874.48-
06 Feb 202474.2674.2674.2674.2674.26-
05 Feb 202473.8173.8173.8173.8173.81-
02 Feb 202474.6374.6374.6374.6374.63-
01 Feb 202474.8274.8274.8274.8274.82-
31 Jan 202473.9473.9473.9473.9473.94-
30 Jan 202474.7774.7774.7774.7774.77-
29 Jan 202474.7074.7074.7074.7074.70-
26 Jan 202474.4274.4274.4274.4274.42-
25 Jan 202474.3974.3974.3974.3974.39-
24 Jan 202473.4573.4573.4573.4573.45-
23 Jan 202473.9673.9673.9673.9673.96-
22 Jan 202474.0374.0374.0374.0374.03-
19 Jan 202473.6573.6573.6573.6573.65-
18 Jan 202473.1973.1973.1973.1973.19-
17 Jan 202473.0973.0973.0973.0973.09-
16 Jan 202473.7573.7573.7573.7573.75-
12 Jan 202474.3074.3074.3074.3074.30-
11 Jan 202474.4574.4574.4574.4574.45-
10 Jan 202474.8574.8574.8574.8574.85-
09 Jan 202474.6874.6874.6874.6874.68-
08 Jan 202475.2175.2175.2175.2175.21-
05 Jan 202474.5974.5974.5974.5974.59-
04 Jan 202474.2974.2974.2974.2974.29-
03 Jan 202474.3874.3874.3874.3874.38-
02 Jan 202475.3275.3275.3275.3275.32-
29 Dec 202375.3575.3575.3575.3575.35-
28 Dec 202375.3575.3575.3575.3575.35-
27 Dec 202375.1875.1875.1875.1875.18-
26 Dec 202375.0875.0875.0875.0875.08-
22 Dec 202374.6274.6274.6274.6274.62-
21 Dec 202374.3774.3774.3774.3774.37-
20 Dec 202373.6173.6173.6173.6173.61-
20 Dec 20230.577 Dividend
19 Dec 202375.4275.4275.4275.4274.84-
18 Dec 202374.7974.7974.7974.7974.22-
15 Dec 202374.8374.8374.8374.8374.26-
14 Dec 202375.5475.5475.5475.5474.96-
13 Dec 202374.4974.4974.4974.4973.92-
12 Dec 202372.8572.8572.8572.8572.29-
11 Dec 202372.8672.8672.8672.8672.30-
08 Dec 202372.3472.3472.3472.3471.79-
07 Dec 202372.1072.1072.1072.1071.55-
06 Dec 202371.7571.7571.7571.7571.20-
05 Dec 202371.6071.6071.6071.6071.05-
04 Dec 202372.2772.2772.2772.2771.72-
01 Dec 202372.2472.2472.2472.2471.69-
30 Nov 202371.0471.0471.0471.0470.50-
29 Nov 202370.3670.3670.3670.3669.82-
28 Nov 202370.1170.1170.1170.1169.57-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...