Skip to main content
logo
Vanguard Mega Cap Index Institutional (VMCTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
540.18
-2.57 (-0.47%)
At close: Jul 7, 2026

VMCTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 7, 2026540.18540.18540.18540.18540.18-0.47%
Jul 6, 2026542.75542.75542.75542.75542.750.82%
Jul 2, 2026538.34538.34538.34538.34538.34-0.03%
Jul 1, 2026538.51538.51538.51538.51538.51-0.21%
Jun 30, 2026539.67539.67539.67539.67539.670.98%
Jun 29, 2026534.43534.43534.43534.43534.431.38%
Jun 26, 2026527.13527.13527.13527.13527.130.04%
Jun 25, 2026528.20528.20528.20528.20526.92-0.18%
Jun 24, 2026529.14529.14529.14529.14527.86-0.26%
Jun 23, 2026530.51530.51530.51530.51529.22-1.55%
Jun 22, 2026538.84538.84538.84538.84537.53-0.60%
Jun 18, 2026542.08542.08542.08542.08540.761.19%
Jun 17, 2026535.73535.73535.73535.73534.43-1.16%
Jun 16, 2026542.04542.04542.04542.04540.72-0.64%
Jun 15, 2026545.54545.54545.54545.54544.221.87%
Jun 12, 2026535.53535.53535.53535.53534.230.37%
Jun 11, 2026533.54533.54533.54533.54532.241.75%
Jun 10, 2026524.38524.38524.38524.38523.11-1.65%
Jun 9, 2026533.18533.18533.18533.18531.89-0.45%
Jun 8, 2026535.58535.58535.58535.58534.280.39%
Jun 5, 2026533.49533.49533.49533.49532.19-2.82%
Jun 4, 2026548.96548.96548.96548.96547.630.38%
Jun 3, 2026546.86546.86546.86546.86545.53-0.80%
Jun 2, 2026551.28551.28551.28551.28549.940.04%
Jun 1, 2026551.07551.07551.07551.07549.730.31%
May 29, 2026549.35549.35549.35549.35548.020.29%
May 28, 2026547.74547.74547.74547.74546.410.66%
May 27, 2026544.14544.14544.14544.14542.820.04%
May 26, 2026543.91543.91543.91543.91542.590.62%
May 22, 2026540.54540.54540.54540.54539.230.29%
May 21, 2026538.95538.95538.95538.95537.640.13%
May 20, 2026538.23538.23538.23538.23536.921.06%
May 19, 2026532.60532.60532.60532.60531.31-0.65%
May 18, 2026536.11536.11536.11536.11534.81-0.11%
May 15, 2026536.69536.69536.69536.69535.39-1.19%
May 14, 2026543.14543.14543.14543.14541.820.82%
May 13, 2026538.73538.73538.73538.73537.420.79%
May 12, 2026534.49534.49534.49534.49533.19-0.13%
May 11, 2026535.17535.17535.17535.17533.870.13%
May 8, 2026534.49534.49534.49534.49533.191.02%
May 7, 2026529.08529.08529.08529.08527.80-0.25%
May 6, 2026530.42530.42530.42530.42529.131.58%
May 5, 2026522.17522.17522.17522.17520.900.81%
May 4, 2026517.98517.98517.98517.98516.72-0.40%
May 1, 2026520.07520.07520.07520.07518.810.41%
Apr 30, 2026517.93517.93517.93517.93516.670.86%
Apr 29, 2026513.50513.50513.50513.50512.25-0.03%
Apr 28, 2026513.63513.63513.63513.63512.38-0.45%
Apr 27, 2026515.93515.93515.93515.93514.680.17%
Apr 24, 2026515.03515.03515.03515.03513.780.94%