Skip to main content
logo
Vanguard Mega Cap Index Fund Institutional Shares (VMCTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
444.35
+2.27 (0.51%)
Jul 2, 2025, 4:00 PM EDT

VMCTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 2, 2025444.35444.35444.35444.35444.350.51%
Jul 1, 2025442.08442.08442.08442.08442.08-0.32%
Jun 30, 2025443.50443.50443.50443.50443.500.29%
Jun 27, 2025442.20442.20442.20442.20441.100.53%
Jun 26, 2025439.85439.85439.85439.85438.760.82%
Jun 25, 2025436.29436.29436.29436.29435.200.15%
Jun 24, 2025435.64435.64435.64435.64434.561.17%
Jun 23, 2025430.61430.61430.61430.61429.540.97%
Jun 20, 2025426.48426.48426.48426.48425.42-0.33%
Jun 18, 2025427.90427.90427.90427.90426.84-0.07%
Jun 17, 2025428.19428.19428.19428.19427.12-0.82%
Jun 16, 2025431.74431.74431.74431.74430.670.95%
Jun 13, 2025427.67427.67427.67427.67426.61-1.10%
Jun 12, 2025432.42432.42432.42432.42431.340.39%
Jun 11, 2025430.75430.75430.75430.75429.68-0.27%
Jun 10, 2025431.90431.90431.90431.90430.830.59%
Jun 9, 2025429.37429.37429.37429.37428.300.13%
Jun 6, 2025428.83428.83428.83428.83427.761.10%
Jun 5, 2025424.16424.16424.16424.16423.10-0.57%
Jun 4, 2025426.61426.61426.61426.61425.550.10%
Jun 3, 2025426.19426.19426.19426.19425.130.52%
Jun 2, 2025423.97423.97423.97423.97422.910.50%
May 30, 2025421.87421.87421.87421.87420.820.01%
May 29, 2025421.83421.83421.83421.83420.780.40%
May 28, 2025420.14420.14420.14420.14419.09-0.48%
May 27, 2025422.15422.15422.15422.15421.102.13%
May 23, 2025413.33413.33413.33413.33412.30-0.75%
May 22, 2025416.44416.44416.44416.44415.400.02%
May 21, 2025416.36416.36416.36416.36415.32-1.51%
May 20, 2025422.74422.74422.74422.74421.69-0.38%
May 19, 2025424.37424.37424.37424.37423.310.12%
May 16, 2025423.85423.85423.85423.85422.800.64%
May 15, 2025421.17421.17421.17421.17420.120.32%
May 14, 2025419.81419.81419.81419.81418.770.24%
May 13, 2025418.80418.80418.80418.80417.760.83%
May 12, 2025415.37415.37415.37415.37414.343.42%
May 9, 2025401.64401.64401.64401.64400.64-0.08%
May 8, 2025401.98401.98401.98401.98400.980.56%
May 7, 2025399.76399.76399.76399.76398.770.40%
May 6, 2025398.18398.18398.18398.18397.19-0.82%
May 5, 2025401.46401.46401.46401.46400.46-0.70%
May 2, 2025404.31404.31404.31404.31403.301.44%
May 1, 2025398.56398.56398.56398.56397.570.73%
Apr 30, 2025395.69395.69395.69395.69394.710.16%
Apr 29, 2025395.06395.06395.06395.06394.080.61%
Apr 28, 2025392.65392.65392.65392.65391.670.02%
Apr 25, 2025392.57392.57392.57392.57391.590.96%
Apr 24, 2025388.84388.84388.84388.84387.872.11%
Apr 23, 2025380.79380.79380.79380.79379.841.82%
Apr 22, 2025373.97373.97373.97373.97373.042.50%