Vanguard MStar Mega Cap Index Instl (VMCTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
560.21
-6.38 (-1.13%)
At close: Oct 14, 2026
VMCTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 560.21 | 560.21 | 560.21 | 560.21 | 560.21 | -1.13% |
| Oct 13, 2026 | 566.59 | 566.59 | 566.59 | 566.59 | 566.59 | -0.09% |
| Oct 12, 2026 | 567.08 | 567.08 | 567.08 | 567.08 | 567.08 | -0.02% |
| Oct 9, 2026 | 567.22 | 567.22 | 567.22 | 567.22 | 567.22 | 0.58% |
| Oct 8, 2026 | 563.96 | 563.96 | 563.96 | 563.96 | 563.96 | -0.65% |
| Oct 7, 2026 | 567.63 | 567.63 | 567.63 | 567.63 | 567.63 | -0.07% |
| Oct 6, 2026 | 568.00 | 568.00 | 568.00 | 568.00 | 568.00 | 0.54% |
| Oct 5, 2026 | 564.93 | 564.93 | 564.93 | 564.93 | 564.93 | 0.64% |
| Oct 2, 2026 | 561.31 | 561.31 | 561.31 | 561.31 | 561.31 | 0.78% |
| Oct 1, 2026 | 556.97 | 556.97 | 556.97 | 556.97 | 556.97 | 0.06% |
| Sep 30, 2026 | 556.66 | 556.66 | 556.66 | 556.66 | 556.66 | -0.13% |
| Sep 29, 2026 | 557.36 | 557.36 | 557.36 | 557.36 | 557.36 | -0.20% |
| Sep 28, 2026 | 558.48 | 558.48 | 558.48 | 558.48 | 558.48 | -0.79% |
| Sep 25, 2026 | 564.22 | 564.22 | 564.22 | 564.22 | 562.93 | 0.51% |
| Sep 24, 2026 | 561.33 | 561.33 | 561.33 | 561.33 | 560.05 | 0.05% |
| Sep 23, 2026 | 561.03 | 561.03 | 561.03 | 561.03 | 559.75 | -0.77% |
| Sep 22, 2026 | 565.39 | 565.39 | 565.39 | 565.39 | 564.10 | 0.01% |
| Sep 21, 2026 | 565.32 | 565.32 | 565.32 | 565.32 | 564.03 | 1.70% |
| Sep 18, 2026 | 555.88 | 555.88 | 555.88 | 555.88 | 554.61 | 0.26% |
| Sep 17, 2026 | 554.46 | 554.46 | 554.46 | 554.46 | 553.19 | 1.23% |
| Sep 16, 2026 | 547.74 | 547.74 | 547.74 | 547.74 | 546.49 | -0.38% |
| Sep 15, 2026 | 549.85 | 549.85 | 549.85 | 549.85 | 548.60 | -0.41% |
| Sep 14, 2026 | 552.10 | 552.10 | 552.10 | 552.10 | 550.84 | -0.45% |
| Sep 11, 2026 | 554.59 | 554.59 | 554.59 | 554.59 | 553.32 | 0.87% |
| Sep 10, 2026 | 549.82 | 549.82 | 549.82 | 549.82 | 548.57 | -0.50% |
| Sep 9, 2026 | 552.61 | 552.61 | 552.61 | 552.61 | 551.35 | -0.38% |
| Sep 8, 2026 | 554.70 | 554.70 | 554.70 | 554.70 | 553.43 | -0.55% |
| Sep 4, 2026 | 557.75 | 557.75 | 557.75 | 557.75 | 556.48 | -0.40% |
| Sep 3, 2026 | 559.98 | 559.98 | 559.98 | 559.98 | 558.70 | 1.15% |
| Sep 2, 2026 | 553.61 | 553.61 | 553.61 | 553.61 | 552.35 | 0.44% |
| Sep 1, 2026 | 551.17 | 551.17 | 551.17 | 551.17 | 549.91 | -0.70% |
| Aug 31, 2026 | 555.03 | 555.03 | 555.03 | 555.03 | 553.76 | -0.27% |
| Aug 28, 2026 | 556.51 | 556.51 | 556.51 | 556.51 | 555.24 | -0.14% |
| Aug 27, 2026 | 557.28 | 557.28 | 557.28 | 557.28 | 556.01 | 0.90% |
| Aug 26, 2026 | 552.31 | 552.31 | 552.31 | 552.31 | 551.05 | -0.11% |
| Aug 25, 2026 | 552.93 | 552.93 | 552.93 | 552.93 | 551.67 | 0.39% |
| Aug 24, 2026 | 550.76 | 550.76 | 550.76 | 550.76 | 549.50 | -0.30% |
| Aug 21, 2026 | 552.44 | 552.44 | 552.44 | 552.44 | 551.18 | 0.43% |
| Aug 20, 2026 | 550.06 | 550.06 | 550.06 | 550.06 | 548.80 | -0.90% |
| Aug 19, 2026 | 555.03 | 555.03 | 555.03 | 555.03 | 553.76 | 0.19% |
| Aug 18, 2026 | 553.97 | 553.97 | 553.97 | 553.97 | 552.71 | -0.61% |
| Aug 17, 2026 | 557.39 | 557.39 | 557.39 | 557.39 | 556.12 | -0.49% |
| Aug 14, 2026 | 560.12 | 560.12 | 560.12 | 560.12 | 558.84 | -0.26% |
| Aug 13, 2026 | 561.58 | 561.58 | 561.58 | 561.58 | 560.30 | 0.64% |
| Aug 12, 2026 | 558.01 | 558.01 | 558.01 | 558.01 | 556.74 | 0.25% |
| Aug 11, 2026 | 556.64 | 556.64 | 556.64 | 556.64 | 555.37 | -0.48% |
| Aug 10, 2026 | 559.32 | 559.32 | 559.32 | 559.32 | 558.04 | -0.03% |
| Aug 7, 2026 | 559.51 | 559.51 | 559.51 | 559.51 | 558.23 | 0.65% |
| Aug 6, 2026 | 555.89 | 555.89 | 555.89 | 555.89 | 554.62 | -0.08% |
| Aug 5, 2026 | 556.33 | 556.33 | 556.33 | 556.33 | 555.06 | -0.17% |