Vanguard Mega Cap Index Fund Institutional Shares (VMCTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
469.65
+3.54 (0.76%)
At close: Apr 1, 2026
VMCTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 469.65 | 469.65 | 469.65 | 469.65 | 469.65 | 0.76% |
| Mar 31, 2026 | 466.11 | 466.11 | 466.11 | 466.11 | 466.11 | 3.09% |
| Mar 30, 2026 | 452.15 | 452.15 | 452.15 | 452.15 | 452.15 | -0.32% |
| Mar 27, 2026 | 453.62 | 453.62 | 453.62 | 453.62 | 453.62 | -2.10% |
| Mar 26, 2026 | 463.33 | 463.33 | 463.33 | 463.33 | 461.94 | -1.84% |
| Mar 25, 2026 | 472.03 | 472.03 | 472.03 | 472.03 | 470.61 | 0.57% |
| Mar 24, 2026 | 469.36 | 469.36 | 469.36 | 469.36 | 467.95 | -0.58% |
| Mar 23, 2026 | 472.11 | 472.11 | 472.11 | 472.11 | 470.69 | 1.12% |
| Mar 20, 2026 | 466.87 | 466.87 | 466.87 | 466.87 | 465.47 | -1.44% |
| Mar 19, 2026 | 473.68 | 473.68 | 473.68 | 473.68 | 472.26 | -0.34% |
| Mar 18, 2026 | 475.30 | 475.30 | 475.30 | 475.30 | 473.87 | -1.40% |
| Mar 17, 2026 | 482.03 | 482.03 | 482.03 | 482.03 | 480.58 | 0.16% |
| Mar 16, 2026 | 481.27 | 481.27 | 481.27 | 481.27 | 479.83 | 1.03% |
| Mar 13, 2026 | 476.36 | 476.36 | 476.36 | 476.36 | 474.93 | -0.71% |
| Mar 12, 2026 | 479.78 | 479.78 | 479.78 | 479.78 | 478.34 | -1.47% |
| Mar 11, 2026 | 486.96 | 486.96 | 486.96 | 486.96 | 485.50 | -0.02% |
| Mar 10, 2026 | 487.08 | 487.08 | 487.08 | 487.08 | 485.62 | -0.09% |
| Mar 9, 2026 | 487.51 | 487.51 | 487.51 | 487.51 | 486.05 | 0.91% |
| Mar 6, 2026 | 483.10 | 483.10 | 483.10 | 483.10 | 481.65 | -1.25% |
| Mar 5, 2026 | 489.21 | 489.21 | 489.21 | 489.21 | 487.74 | -0.44% |
| Mar 4, 2026 | 491.36 | 491.36 | 491.36 | 491.36 | 489.89 | 0.84% |
| Mar 3, 2026 | 487.26 | 487.26 | 487.26 | 487.26 | 485.80 | -0.83% |
| Mar 2, 2026 | 491.34 | 491.34 | 491.34 | 491.34 | 489.87 | 0.08% |
| Feb 27, 2026 | 490.96 | 490.96 | 490.96 | 490.96 | 489.49 | -0.47% |
| Feb 26, 2026 | 493.26 | 493.26 | 493.26 | 493.26 | 491.78 | -0.79% |
| Feb 25, 2026 | 497.18 | 497.18 | 497.18 | 497.18 | 495.69 | 0.95% |
| Feb 24, 2026 | 492.50 | 492.50 | 492.50 | 492.50 | 491.02 | 0.73% |
| Feb 23, 2026 | 488.91 | 488.91 | 488.91 | 488.91 | 487.44 | -1.01% |
| Feb 20, 2026 | 493.92 | 493.92 | 493.92 | 493.92 | 492.44 | 0.69% |
| Feb 19, 2026 | 490.53 | 490.53 | 490.53 | 490.53 | 489.06 | -0.27% |
| Feb 18, 2026 | 491.88 | 491.88 | 491.88 | 491.88 | 490.41 | 0.54% |
| Feb 17, 2026 | 489.24 | 489.24 | 489.24 | 489.24 | 487.77 | 0.17% |
| Feb 13, 2026 | 488.41 | 488.41 | 488.41 | 488.41 | 486.95 | -0.19% |
| Feb 12, 2026 | 489.34 | 489.34 | 489.34 | 489.34 | 487.87 | -1.58% |
| Feb 11, 2026 | 497.20 | 497.20 | 497.20 | 497.20 | 495.71 | -0.08% |
| Feb 10, 2026 | 497.59 | 497.59 | 497.59 | 497.59 | 496.10 | -0.42% |
| Feb 9, 2026 | 499.68 | 499.68 | 499.68 | 499.68 | 498.18 | 0.53% |
| Feb 6, 2026 | 497.06 | 497.06 | 497.06 | 497.06 | 495.57 | 1.90% |
| Feb 5, 2026 | 487.81 | 487.81 | 487.81 | 487.81 | 486.35 | -1.25% |
| Feb 4, 2026 | 493.98 | 493.98 | 493.98 | 493.98 | 492.50 | -0.71% |
| Feb 3, 2026 | 497.49 | 497.49 | 497.49 | 497.49 | 496.00 | -1.02% |
| Feb 2, 2026 | 502.62 | 502.62 | 502.62 | 502.62 | 501.11 | 0.54% |
| Jan 30, 2026 | 499.92 | 499.92 | 499.92 | 499.92 | 498.42 | -0.36% |
| Jan 29, 2026 | 501.75 | 501.75 | 501.75 | 501.75 | 500.25 | -0.19% |
| Jan 28, 2026 | 502.70 | 502.70 | 502.70 | 502.70 | 501.19 | 0.02% |
| Jan 27, 2026 | 502.61 | 502.61 | 502.61 | 502.61 | 501.10 | 0.47% |
| Jan 26, 2026 | 500.28 | 500.28 | 500.28 | 500.28 | 498.78 | 0.56% |
| Jan 23, 2026 | 497.47 | 497.47 | 497.47 | 497.47 | 495.98 | 0.16% |
| Jan 22, 2026 | 496.69 | 496.69 | 496.69 | 496.69 | 495.20 | 0.64% |
| Jan 21, 2026 | 493.52 | 493.52 | 493.52 | 493.52 | 492.04 | 1.03% |