Vanguard MStar Mega Cap Index Instl (VMCTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
552.31
-0.62 (-0.11%)
At close: Aug 26, 2026
VMCTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2026 | 552.93 | 552.93 | 552.93 | 552.93 | 552.93 | 0.39% |
| Aug 24, 2026 | 550.76 | 550.76 | 550.76 | 550.76 | 550.76 | -0.30% |
| Aug 21, 2026 | 552.44 | 552.44 | 552.44 | 552.44 | 552.44 | 0.43% |
| Aug 20, 2026 | 550.06 | 550.06 | 550.06 | 550.06 | 550.06 | -0.90% |
| Aug 19, 2026 | 555.03 | 555.03 | 555.03 | 555.03 | 555.03 | 0.19% |
| Aug 18, 2026 | 553.97 | 553.97 | 553.97 | 553.97 | 553.97 | -0.61% |
| Aug 17, 2026 | 557.39 | 557.39 | 557.39 | 557.39 | 557.39 | -0.49% |
| Aug 14, 2026 | 560.12 | 560.12 | 560.12 | 560.12 | 560.12 | -0.26% |
| Aug 13, 2026 | 561.58 | 561.58 | 561.58 | 561.58 | 561.58 | 0.64% |
| Aug 12, 2026 | 558.01 | 558.01 | 558.01 | 558.01 | 558.01 | 0.25% |
| Aug 11, 2026 | 556.64 | 556.64 | 556.64 | 556.64 | 556.64 | -0.48% |
| Aug 10, 2026 | 559.32 | 559.32 | 559.32 | 559.32 | 559.32 | -0.03% |
| Aug 7, 2026 | 559.51 | 559.51 | 559.51 | 559.51 | 559.51 | 0.65% |
| Aug 6, 2026 | 555.89 | 555.89 | 555.89 | 555.89 | 555.89 | -0.08% |
| Aug 5, 2026 | 556.33 | 556.33 | 556.33 | 556.33 | 556.33 | -0.17% |
| Aug 4, 2026 | 557.26 | 557.26 | 557.26 | 557.26 | 557.26 | 1.90% |
| Aug 3, 2026 | 546.87 | 546.87 | 546.87 | 546.87 | 546.87 | 1.61% |
| Jul 31, 2026 | 538.20 | 538.20 | 538.20 | 538.20 | 538.20 | 0.85% |
| Jul 30, 2026 | 533.66 | 533.66 | 533.66 | 533.66 | 533.66 | 1.96% |
| Jul 29, 2026 | 523.39 | 523.39 | 523.39 | 523.39 | 523.39 | -1.62% |
| Jul 28, 2026 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 0.13% |
| Jul 27, 2026 | 531.33 | 531.33 | 531.33 | 531.33 | 531.33 | -0.08% |
| Jul 24, 2026 | 531.74 | 531.74 | 531.74 | 531.74 | 531.74 | -0.02% |
| Jul 23, 2026 | 531.87 | 531.87 | 531.87 | 531.87 | 531.87 | -1.40% |
| Jul 22, 2026 | 539.42 | 539.42 | 539.42 | 539.42 | 539.42 | -0.20% |
| Jul 21, 2026 | 540.52 | 540.52 | 540.52 | 540.52 | 540.52 | 0.94% |
| Jul 20, 2026 | 535.47 | 535.47 | 535.47 | 535.47 | 535.47 | -0.15% |
| Jul 17, 2026 | 536.29 | 536.29 | 536.29 | 536.29 | 536.29 | -1.11% |
| Jul 16, 2026 | 542.32 | 542.32 | 542.32 | 542.32 | 542.32 | -0.73% |
| Jul 15, 2026 | 546.30 | 546.30 | 546.30 | 546.30 | 546.30 | 0.57% |
| Jul 14, 2026 | 543.18 | 543.18 | 543.18 | 543.18 | 543.18 | 0.44% |
| Jul 13, 2026 | 540.79 | 540.79 | 540.79 | 540.79 | 540.79 | -0.93% |
| Jul 10, 2026 | 545.87 | 545.87 | 545.87 | 545.87 | 545.87 | 0.43% |
| Jul 9, 2026 | 543.53 | 543.53 | 543.53 | 543.53 | 543.53 | 0.84% |
| Jul 8, 2026 | 539.01 | 539.01 | 539.01 | 539.01 | 539.01 | -0.22% |
| Jul 7, 2026 | 540.18 | 540.18 | 540.18 | 540.18 | 540.18 | -0.47% |
| Jul 6, 2026 | 542.75 | 542.75 | 542.75 | 542.75 | 542.75 | 0.82% |
| Jul 2, 2026 | 538.34 | 538.34 | 538.34 | 538.34 | 538.34 | -0.03% |
| Jul 1, 2026 | 538.51 | 538.51 | 538.51 | 538.51 | 538.51 | -0.21% |
| Jun 30, 2026 | 539.67 | 539.67 | 539.67 | 539.67 | 539.67 | 0.98% |
| Jun 29, 2026 | 534.43 | 534.43 | 534.43 | 534.43 | 534.43 | 1.38% |
| Jun 26, 2026 | 527.13 | 527.13 | 527.13 | 527.13 | 527.13 | 0.04% |
| Jun 25, 2026 | 528.20 | 528.20 | 528.20 | 528.20 | 526.92 | -0.18% |
| Jun 24, 2026 | 529.14 | 529.14 | 529.14 | 529.14 | 527.86 | -0.26% |
| Jun 23, 2026 | 530.51 | 530.51 | 530.51 | 530.51 | 529.22 | -1.55% |
| Jun 22, 2026 | 538.84 | 538.84 | 538.84 | 538.84 | 537.53 | -0.60% |
| Jun 18, 2026 | 542.08 | 542.08 | 542.08 | 542.08 | 540.76 | 1.19% |
| Jun 17, 2026 | 535.73 | 535.73 | 535.73 | 535.73 | 534.43 | -1.16% |
| Jun 16, 2026 | 542.04 | 542.04 | 542.04 | 542.04 | 540.72 | -0.64% |
| Jun 15, 2026 | 545.54 | 545.54 | 545.54 | 545.54 | 544.22 | 1.87% |