Vanguard Mega Cap Growth Index Fund Institutional Shares (VMGAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
727.43
+4.34 (0.60%)
Jun 30, 2025, 4:00 PM EDT
VMGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 1, 2025 | 719.36 | 719.36 | 719.36 | 719.36 | 719.36 | -1.11% |
| Jun 30, 2025 | 727.43 | 727.43 | 727.43 | 727.43 | 727.43 | 0.49% |
| Jun 27, 2025 | 723.86 | 723.86 | 723.86 | 723.86 | 723.09 | 0.56% |
| Jun 26, 2025 | 719.86 | 719.86 | 719.86 | 719.86 | 719.09 | 0.84% |
| Jun 25, 2025 | 713.84 | 713.84 | 713.84 | 713.84 | 713.08 | 0.45% |
| Jun 24, 2025 | 710.62 | 710.62 | 710.62 | 710.62 | 709.86 | 1.42% |
| Jun 23, 2025 | 700.70 | 700.70 | 700.70 | 700.70 | 699.95 | 1.21% |
| Jun 20, 2025 | 692.34 | 692.34 | 692.34 | 692.34 | 691.60 | -0.52% |
| Jun 18, 2025 | 695.97 | 695.97 | 695.97 | 695.97 | 695.23 | -0.21% |
| Jun 17, 2025 | 697.40 | 697.40 | 697.40 | 697.40 | 696.66 | -0.84% |
| Jun 16, 2025 | 703.29 | 703.29 | 703.29 | 703.29 | 702.54 | 1.30% |
| Jun 13, 2025 | 694.25 | 694.25 | 694.25 | 694.25 | 693.51 | -1.38% |
| Jun 12, 2025 | 704.00 | 704.00 | 704.00 | 704.00 | 703.25 | 0.28% |
| Jun 11, 2025 | 702.04 | 702.04 | 702.04 | 702.04 | 701.29 | -0.34% |
| Jun 10, 2025 | 704.43 | 704.43 | 704.43 | 704.43 | 703.68 | 0.61% |
| Jun 9, 2025 | 700.18 | 700.18 | 700.18 | 700.18 | 699.43 | 0.10% |
| Jun 6, 2025 | 699.49 | 699.49 | 699.49 | 699.49 | 698.74 | 1.05% |
| Jun 5, 2025 | 692.24 | 692.24 | 692.24 | 692.24 | 691.50 | -0.85% |
| Jun 4, 2025 | 698.15 | 698.15 | 698.15 | 698.15 | 697.41 | 0.39% |
| Jun 3, 2025 | 695.47 | 695.47 | 695.47 | 695.47 | 694.73 | 0.69% |
| Jun 2, 2025 | 690.72 | 690.72 | 690.72 | 690.72 | 689.98 | 0.74% |
| May 30, 2025 | 685.64 | 685.64 | 685.64 | 685.64 | 684.91 | -0.10% |
| May 29, 2025 | 686.35 | 686.35 | 686.35 | 686.35 | 685.62 | 0.33% |
| May 28, 2025 | 684.06 | 684.06 | 684.06 | 684.06 | 683.33 | -0.39% |
| May 27, 2025 | 686.73 | 686.73 | 686.73 | 686.73 | 686.00 | 2.51% |
| May 23, 2025 | 669.93 | 669.93 | 669.93 | 669.93 | 669.22 | -1.09% |
| May 22, 2025 | 677.31 | 677.31 | 677.31 | 677.31 | 676.59 | 0.30% |
| May 21, 2025 | 675.26 | 675.26 | 675.26 | 675.26 | 674.54 | -1.53% |
| May 20, 2025 | 685.73 | 685.73 | 685.73 | 685.73 | 685.00 | -0.49% |
| May 19, 2025 | 689.11 | 689.11 | 689.11 | 689.11 | 688.38 | 0.07% |
| May 16, 2025 | 688.66 | 688.66 | 688.66 | 688.66 | 687.93 | 0.43% |
| May 15, 2025 | 685.71 | 685.71 | 685.71 | 685.71 | 684.98 | -0.08% |
| May 14, 2025 | 686.25 | 686.25 | 686.25 | 686.25 | 685.52 | 0.72% |
| May 13, 2025 | 681.34 | 681.34 | 681.34 | 681.34 | 680.61 | 1.74% |
| May 12, 2025 | 669.71 | 669.71 | 669.71 | 669.71 | 669.00 | 4.24% |
| May 9, 2025 | 642.50 | 642.50 | 642.50 | 642.50 | 641.82 | - |
| May 8, 2025 | 642.52 | 642.52 | 642.52 | 642.52 | 641.84 | 0.71% |
| May 7, 2025 | 638.02 | 638.02 | 638.02 | 638.02 | 637.34 | 0.41% |
| May 6, 2025 | 635.44 | 635.44 | 635.44 | 635.44 | 634.76 | -0.89% |
| May 5, 2025 | 641.13 | 641.13 | 641.13 | 641.13 | 640.45 | -0.73% |
| May 2, 2025 | 645.85 | 645.85 | 645.85 | 645.85 | 645.16 | 1.42% |
| May 1, 2025 | 636.78 | 636.78 | 636.78 | 636.78 | 636.10 | 1.38% |
| Apr 30, 2025 | 628.12 | 628.12 | 628.12 | 628.12 | 627.45 | 0.15% |
| Apr 29, 2025 | 627.21 | 627.21 | 627.21 | 627.21 | 626.54 | 0.71% |
| Apr 28, 2025 | 622.79 | 622.79 | 622.79 | 622.79 | 622.13 | -0.15% |
| Apr 25, 2025 | 623.71 | 623.71 | 623.71 | 623.71 | 623.05 | 1.64% |
| Apr 24, 2025 | 613.66 | 613.66 | 613.66 | 613.66 | 613.01 | 3.07% |
| Apr 23, 2025 | 595.37 | 595.37 | 595.37 | 595.37 | 594.74 | 2.59% |
| Apr 22, 2025 | 580.36 | 580.36 | 580.36 | 580.36 | 579.74 | 2.73% |
| Apr 21, 2025 | 564.91 | 564.91 | 564.91 | 564.91 | 564.31 | -2.77% |