Vanguard Mega Cap Growth Index Fund Institutional Shares (VMGAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
643.48
+0.91 (0.14%)
Mar 7, 2025, 5:00 PM EST
VMGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 623.90 | 623.90 | 623.90 | 623.90 | 623.90 | 1.39% |
| Mar 11, 2025 | 615.34 | 615.34 | 615.34 | 615.34 | 615.34 | -0.19% |
| Mar 10, 2025 | 616.53 | 616.53 | 616.53 | 616.53 | 616.53 | -4.19% |
| Mar 7, 2025 | 643.48 | 643.48 | 643.48 | 643.48 | 643.48 | 0.14% |
| Mar 6, 2025 | 642.57 | 642.57 | 642.57 | 642.57 | 642.57 | -2.90% |
| Mar 5, 2025 | 661.74 | 661.74 | 661.74 | 661.74 | 661.74 | 1.40% |
| Mar 4, 2025 | 652.58 | 652.58 | 652.58 | 652.58 | 652.58 | -0.59% |
| Mar 3, 2025 | 656.47 | 656.47 | 656.47 | 656.47 | 656.47 | -2.40% |
| Feb 28, 2025 | 672.61 | 672.61 | 672.61 | 672.61 | 672.61 | 1.84% |
| Feb 27, 2025 | 660.47 | 660.47 | 660.47 | 660.47 | 660.47 | -2.64% |
| Feb 26, 2025 | 678.38 | 678.38 | 678.38 | 678.38 | 678.38 | 0.35% |
| Feb 25, 2025 | 675.99 | 675.99 | 675.99 | 675.99 | 675.99 | -1.16% |
| Feb 24, 2025 | 683.91 | 683.91 | 683.91 | 683.91 | 683.91 | -1.07% |
| Feb 21, 2025 | 691.29 | 691.29 | 691.29 | 691.29 | 691.29 | -2.16% |
| Feb 20, 2025 | 706.57 | 706.57 | 706.57 | 706.57 | 706.57 | -0.47% |
| Feb 19, 2025 | 709.93 | 709.93 | 709.93 | 709.93 | 709.93 | 0.06% |
| Feb 18, 2025 | 709.52 | 709.52 | 709.52 | 709.52 | 709.52 | -0.05% |
| Feb 14, 2025 | 709.91 | 709.91 | 709.91 | 709.91 | 709.91 | 0.23% |
| Feb 13, 2025 | 708.28 | 708.28 | 708.28 | 708.28 | 708.28 | 1.45% |
| Feb 12, 2025 | 698.15 | 698.15 | 698.15 | 698.15 | 698.15 | 0.02% |
| Feb 11, 2025 | 697.99 | 697.99 | 697.99 | 697.99 | 697.99 | -0.25% |
| Feb 10, 2025 | 699.77 | 699.77 | 699.77 | 699.77 | 699.77 | 1.01% |
| Feb 7, 2025 | 692.80 | 692.80 | 692.80 | 692.80 | 692.80 | -1.19% |
| Feb 6, 2025 | 701.17 | 701.17 | 701.17 | 701.17 | 701.17 | 0.79% |
| Feb 5, 2025 | 695.66 | 695.66 | 695.66 | 695.66 | 695.66 | 0.27% |
| Feb 4, 2025 | 693.80 | 693.80 | 693.80 | 693.80 | 693.80 | 1.33% |
| Feb 3, 2025 | 684.70 | 684.70 | 684.70 | 684.70 | 684.70 | -1.07% |
| Jan 31, 2025 | 692.11 | 692.11 | 692.11 | 692.11 | 692.11 | -0.37% |
| Jan 30, 2025 | 694.66 | 694.66 | 694.66 | 694.66 | 694.66 | 0.02% |
| Jan 29, 2025 | 694.49 | 694.49 | 694.49 | 694.49 | 694.49 | -0.65% |
| Jan 28, 2025 | 699.06 | 699.06 | 699.06 | 699.06 | 699.06 | 2.36% |
| Jan 27, 2025 | 682.92 | 682.92 | 682.92 | 682.92 | 682.92 | -2.78% |
| Jan 24, 2025 | 702.43 | 702.43 | 702.43 | 702.43 | 702.43 | -0.54% |
| Jan 23, 2025 | 706.27 | 706.27 | 706.27 | 706.27 | 706.27 | 0.37% |
| Jan 22, 2025 | 703.69 | 703.69 | 703.69 | 703.69 | 703.69 | 1.62% |
| Jan 21, 2025 | 692.46 | 692.46 | 692.46 | 692.46 | 692.46 | 0.52% |
| Jan 17, 2025 | 688.90 | 688.90 | 688.90 | 688.90 | 688.90 | 1.34% |
| Jan 16, 2025 | 679.77 | 679.77 | 679.77 | 679.77 | 679.77 | -0.88% |
| Jan 15, 2025 | 685.80 | 685.80 | 685.80 | 685.80 | 685.80 | 2.51% |
| Jan 14, 2025 | 669.01 | 669.01 | 669.01 | 669.01 | 669.01 | -0.53% |
| Jan 13, 2025 | 672.55 | 672.55 | 672.55 | 672.55 | 672.55 | -0.48% |
| Jan 10, 2025 | 675.76 | 675.76 | 675.76 | 675.76 | 675.76 | -1.60% |
| Jan 8, 2025 | 686.78 | 686.78 | 686.78 | 686.78 | 686.78 | 0.19% |
| Jan 7, 2025 | 685.46 | 685.46 | 685.46 | 685.46 | 685.46 | -2.02% |
| Jan 6, 2025 | 699.59 | 699.59 | 699.59 | 699.59 | 699.59 | 1.16% |
| Jan 3, 2025 | 691.60 | 691.60 | 691.60 | 691.60 | 691.60 | 1.68% |
| Jan 2, 2025 | 680.14 | 680.14 | 680.14 | 680.14 | 680.14 | -0.26% |
| Dec 31, 2024 | 681.93 | 681.93 | 681.93 | 681.93 | 681.93 | -0.96% |
| Dec 30, 2024 | 688.54 | 688.54 | 688.54 | 688.54 | 688.54 | -1.19% |
| Dec 27, 2024 | 696.85 | 696.85 | 696.85 | 696.85 | 696.85 | -1.52% |