Vanguard Mega Cap Index Fund Institutional Shares (VMCTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
373.77
+0.05 (0.01%)
Apr 17, 2025, 4:00 PM EDT
VMCTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 380.79 | 380.79 | 380.79 | 380.79 | 380.79 | 1.82% |
| Apr 22, 2025 | 373.97 | 373.97 | 373.97 | 373.97 | 373.97 | 2.50% |
| Apr 21, 2025 | 364.84 | 364.84 | 364.84 | 364.84 | 364.84 | -2.39% |
| Apr 17, 2025 | 373.77 | 373.77 | 373.77 | 373.77 | 373.77 | 0.01% |
| Apr 16, 2025 | 373.72 | 373.72 | 373.72 | 373.72 | 373.72 | -2.45% |
| Apr 15, 2025 | 383.11 | 383.11 | 383.11 | 383.11 | 383.11 | -0.14% |
| Apr 14, 2025 | 383.66 | 383.66 | 383.66 | 383.66 | 383.66 | 0.69% |
| Apr 11, 2025 | 381.02 | 381.02 | 381.02 | 381.02 | 381.02 | 1.83% |
| Apr 10, 2025 | 374.16 | 374.16 | 374.16 | 374.16 | 374.16 | -3.53% |
| Apr 9, 2025 | 387.86 | 387.86 | 387.86 | 387.86 | 387.86 | 9.88% |
| Apr 8, 2025 | 352.97 | 352.97 | 352.97 | 352.97 | 352.97 | -1.52% |
| Apr 7, 2025 | 358.41 | 358.41 | 358.41 | 358.41 | 358.41 | -0.13% |
| Apr 4, 2025 | 358.86 | 358.86 | 358.86 | 358.86 | 358.86 | -6.01% |
| Apr 3, 2025 | 381.81 | 381.81 | 381.81 | 381.81 | 381.81 | -4.85% |
| Apr 2, 2025 | 401.29 | 401.29 | 401.29 | 401.29 | 401.29 | 0.62% |
| Apr 1, 2025 | 398.80 | 398.80 | 398.80 | 398.80 | 398.80 | 0.43% |
| Mar 31, 2025 | 397.10 | 397.10 | 397.10 | 397.10 | 397.10 | 0.51% |
| Mar 28, 2025 | 395.08 | 395.08 | 395.08 | 395.08 | 395.08 | -2.08% |
| Mar 27, 2025 | 403.49 | 403.49 | 403.49 | 403.49 | 403.49 | -0.66% |
| Mar 26, 2025 | 406.19 | 406.19 | 406.19 | 406.19 | 404.99 | -1.31% |
| Mar 25, 2025 | 411.58 | 411.58 | 411.58 | 411.58 | 410.37 | 0.25% |
| Mar 24, 2025 | 410.55 | 410.55 | 410.55 | 410.55 | 409.34 | 1.79% |
| Mar 21, 2025 | 403.34 | 403.34 | 403.34 | 403.34 | 402.15 | 0.20% |
| Mar 20, 2025 | 402.52 | 402.52 | 402.52 | 402.52 | 401.34 | -0.16% |
| Mar 19, 2025 | 403.17 | 403.17 | 403.17 | 403.17 | 401.98 | 1.13% |
| Mar 18, 2025 | 398.67 | 398.67 | 398.67 | 398.67 | 397.50 | -1.16% |
| Mar 17, 2025 | 403.36 | 403.36 | 403.36 | 403.36 | 402.17 | 0.52% |
| Mar 14, 2025 | 401.28 | 401.28 | 401.28 | 401.28 | 400.10 | 2.16% |
| Mar 13, 2025 | 392.81 | 392.81 | 392.81 | 392.81 | 391.65 | -1.44% |
| Mar 12, 2025 | 398.56 | 398.56 | 398.56 | 398.56 | 397.39 | 0.65% |
| Mar 11, 2025 | 396.00 | 396.00 | 396.00 | 396.00 | 394.83 | -0.66% |
| Mar 10, 2025 | 398.62 | 398.62 | 398.62 | 398.62 | 397.45 | -2.95% |
| Mar 7, 2025 | 410.73 | 410.73 | 410.73 | 410.73 | 409.52 | 0.49% |
| Mar 6, 2025 | 408.73 | 408.73 | 408.73 | 408.73 | 407.53 | -1.92% |
| Mar 5, 2025 | 416.72 | 416.72 | 416.72 | 416.72 | 415.49 | 1.15% |
| Mar 4, 2025 | 411.97 | 411.97 | 411.97 | 411.97 | 410.76 | -1.14% |
| Mar 3, 2025 | 416.72 | 416.72 | 416.72 | 416.72 | 415.49 | -1.83% |
| Feb 28, 2025 | 424.49 | 424.49 | 424.49 | 424.49 | 423.24 | 1.69% |
| Feb 27, 2025 | 417.44 | 417.44 | 417.44 | 417.44 | 416.21 | -1.68% |
| Feb 26, 2025 | 424.58 | 424.58 | 424.58 | 424.58 | 423.33 | 0.01% |
| Feb 25, 2025 | 424.53 | 424.53 | 424.53 | 424.53 | 423.28 | -0.59% |
| Feb 24, 2025 | 427.05 | 427.05 | 427.05 | 427.05 | 425.79 | -0.59% |
| Feb 21, 2025 | 429.57 | 429.57 | 429.57 | 429.57 | 428.31 | -1.72% |
| Feb 20, 2025 | 437.11 | 437.11 | 437.11 | 437.11 | 435.82 | -0.43% |
| Feb 19, 2025 | 439.00 | 439.00 | 439.00 | 439.00 | 437.71 | 0.25% |
| Feb 18, 2025 | 437.89 | 437.89 | 437.89 | 437.89 | 436.60 | 0.15% |
| Feb 14, 2025 | 437.25 | 437.25 | 437.25 | 437.25 | 435.96 | 0.05% |
| Feb 13, 2025 | 437.02 | 437.02 | 437.02 | 437.02 | 435.73 | 1.13% |
| Feb 12, 2025 | 432.14 | 432.14 | 432.14 | 432.14 | 430.87 | -0.19% |
| Feb 11, 2025 | 432.98 | 432.98 | 432.98 | 432.98 | 431.71 | 0.08% |