Vanguard Mega Cap Index Fund Institutional Shares (VMCTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
532.60
-3.51 (-0.65%)
At close: May 19, 2026
VMCTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 532.60 | 532.60 | 532.60 | 532.60 | 532.60 | -0.65% |
| May 18, 2026 | 536.11 | 536.11 | 536.11 | 536.11 | 536.11 | -0.11% |
| May 15, 2026 | 536.69 | 536.69 | 536.69 | 536.69 | 536.69 | -1.19% |
| May 14, 2026 | 543.14 | 543.14 | 543.14 | 543.14 | 543.14 | 0.82% |
| May 13, 2026 | 538.73 | 538.73 | 538.73 | 538.73 | 538.73 | 0.79% |
| May 12, 2026 | 534.49 | 534.49 | 534.49 | 534.49 | 534.49 | -0.13% |
| May 11, 2026 | 535.17 | 535.17 | 535.17 | 535.17 | 535.17 | 0.13% |
| May 8, 2026 | 534.49 | 534.49 | 534.49 | 534.49 | 534.49 | 1.02% |
| May 7, 2026 | 529.08 | 529.08 | 529.08 | 529.08 | 529.08 | -0.25% |
| May 6, 2026 | 530.42 | 530.42 | 530.42 | 530.42 | 530.42 | 1.58% |
| May 5, 2026 | 522.17 | 522.17 | 522.17 | 522.17 | 522.17 | 0.81% |
| May 4, 2026 | 517.98 | 517.98 | 517.98 | 517.98 | 517.98 | -0.40% |
| May 1, 2026 | 520.07 | 520.07 | 520.07 | 520.07 | 520.07 | 0.41% |
| Apr 30, 2026 | 517.93 | 517.93 | 517.93 | 517.93 | 517.93 | 0.86% |
| Apr 29, 2026 | 513.50 | 513.50 | 513.50 | 513.50 | 513.50 | -0.03% |
| Apr 28, 2026 | 513.63 | 513.63 | 513.63 | 513.63 | 513.63 | -0.45% |
| Apr 27, 2026 | 515.93 | 515.93 | 515.93 | 515.93 | 515.93 | 0.17% |
| Apr 24, 2026 | 515.03 | 515.03 | 515.03 | 515.03 | 515.03 | 0.94% |
| Apr 23, 2026 | 510.21 | 510.21 | 510.21 | 510.21 | 510.21 | -0.56% |
| Apr 22, 2026 | 513.07 | 513.07 | 513.07 | 513.07 | 513.07 | 1.31% |
| Apr 21, 2026 | 506.42 | 506.42 | 506.42 | 506.42 | 506.42 | -0.64% |
| Apr 20, 2026 | 509.67 | 509.67 | 509.67 | 509.67 | 509.67 | -0.36% |
| Apr 17, 2026 | 511.49 | 511.49 | 511.49 | 511.49 | 511.49 | 1.17% |
| Apr 16, 2026 | 505.55 | 505.55 | 505.55 | 505.55 | 505.55 | 0.22% |
| Apr 15, 2026 | 504.46 | 504.46 | 504.46 | 504.46 | 504.46 | 1.02% |
| Apr 14, 2026 | 499.35 | 499.35 | 499.35 | 499.35 | 499.35 | 1.31% |
| Apr 13, 2026 | 492.88 | 492.88 | 492.88 | 492.88 | 492.88 | 1.04% |
| Apr 10, 2026 | 487.83 | 487.83 | 487.83 | 487.83 | 487.83 | -0.03% |
| Apr 9, 2026 | 487.98 | 487.98 | 487.98 | 487.98 | 487.98 | 0.75% |
| Apr 8, 2026 | 484.33 | 484.33 | 484.33 | 484.33 | 484.33 | 2.47% |
| Apr 7, 2026 | 472.66 | 472.66 | 472.66 | 472.66 | 472.66 | 0.12% |
| Apr 6, 2026 | 472.07 | 472.07 | 472.07 | 472.07 | 472.07 | 0.46% |
| Apr 2, 2026 | 469.93 | 469.93 | 469.93 | 469.93 | 469.93 | 0.06% |
| 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% |