Vanguard Mega Cap Growth Index Fund Institutional Shares (VMGAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
686.35
+2.29 (0.33%)
May 29, 2025, 11:07 AM EDT
VMGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 686.35 | 686.35 | 686.35 | 686.35 | 686.35 | 0.33% |
| May 28, 2025 | 684.06 | 684.06 | 684.06 | 684.06 | 684.06 | -0.39% |
| May 27, 2025 | 686.73 | 686.73 | 686.73 | 686.73 | 686.73 | 2.51% |
| May 23, 2025 | 669.93 | 669.93 | 669.93 | 669.93 | 669.93 | -1.09% |
| May 22, 2025 | 677.31 | 677.31 | 677.31 | 677.31 | 677.31 | 0.30% |
| May 21, 2025 | 675.26 | 675.26 | 675.26 | 675.26 | 675.26 | -1.53% |
| May 20, 2025 | 685.73 | 685.73 | 685.73 | 685.73 | 685.73 | -0.49% |
| May 19, 2025 | 689.11 | 689.11 | 689.11 | 689.11 | 689.11 | 0.07% |
| May 16, 2025 | 688.66 | 688.66 | 688.66 | 688.66 | 688.66 | 0.43% |
| May 15, 2025 | 685.71 | 685.71 | 685.71 | 685.71 | 685.71 | -0.08% |
| May 14, 2025 | 686.25 | 686.25 | 686.25 | 686.25 | 686.25 | 0.72% |
| May 13, 2025 | 681.34 | 681.34 | 681.34 | 681.34 | 681.34 | 1.74% |
| May 12, 2025 | 669.71 | 669.71 | 669.71 | 669.71 | 669.71 | 4.24% |
| May 9, 2025 | 642.50 | 642.50 | 642.50 | 642.50 | 642.50 | - |
| May 8, 2025 | 642.52 | 642.52 | 642.52 | 642.52 | 642.52 | 0.71% |
| May 7, 2025 | 638.02 | 638.02 | 638.02 | 638.02 | 638.02 | 0.41% |
| May 6, 2025 | 635.44 | 635.44 | 635.44 | 635.44 | 635.44 | -0.89% |
| May 5, 2025 | 641.13 | 641.13 | 641.13 | 641.13 | 641.13 | -0.73% |
| May 2, 2025 | 645.85 | 645.85 | 645.85 | 645.85 | 645.85 | 1.42% |
| May 1, 2025 | 636.78 | 636.78 | 636.78 | 636.78 | 636.78 | 1.38% |
| Apr 30, 2025 | 628.12 | 628.12 | 628.12 | 628.12 | 628.12 | 0.15% |
| Apr 29, 2025 | 627.21 | 627.21 | 627.21 | 627.21 | 627.21 | 0.71% |
| Apr 28, 2025 | 622.79 | 622.79 | 622.79 | 622.79 | 622.79 | -0.15% |
| Apr 25, 2025 | 623.71 | 623.71 | 623.71 | 623.71 | 623.71 | 1.64% |
| Apr 24, 2025 | 613.66 | 613.66 | 613.66 | 613.66 | 613.66 | 3.07% |
| Apr 23, 2025 | 595.37 | 595.37 | 595.37 | 595.37 | 595.37 | 2.59% |
| Apr 22, 2025 | 580.36 | 580.36 | 580.36 | 580.36 | 580.36 | 2.73% |
| Apr 21, 2025 | 564.91 | 564.91 | 564.91 | 564.91 | 564.91 | -2.77% |
| Apr 17, 2025 | 581.01 | 581.01 | 581.01 | 581.01 | 581.01 | 0.10% |
| Apr 16, 2025 | 580.44 | 580.44 | 580.44 | 580.44 | 580.44 | -3.26% |
| Apr 15, 2025 | 599.97 | 599.97 | 599.97 | 599.97 | 599.97 | 0.09% |
| Apr 14, 2025 | 599.41 | 599.41 | 599.41 | 599.41 | 599.41 | 0.45% |
| Apr 11, 2025 | 596.74 | 596.74 | 596.74 | 596.74 | 596.74 | 2.07% |
| Apr 10, 2025 | 584.64 | 584.64 | 584.64 | 584.64 | 584.64 | -4.17% |
| Apr 9, 2025 | 610.07 | 610.07 | 610.07 | 610.07 | 610.07 | 12.37% |
| Apr 8, 2025 | 542.89 | 542.89 | 542.89 | 542.89 | 542.89 | -1.74% |
| Apr 7, 2025 | 552.53 | 552.53 | 552.53 | 552.53 | 552.53 | 0.16% |
| Apr 4, 2025 | 551.67 | 551.67 | 551.67 | 551.67 | 551.67 | -6.08% |
| Apr 3, 2025 | 587.37 | 587.37 | 587.37 | 587.37 | 587.37 | -5.82% |
| Apr 2, 2025 | 623.69 | 623.69 | 623.69 | 623.69 | 623.69 | 0.80% |
| Apr 1, 2025 | 618.76 | 618.76 | 618.76 | 618.76 | 618.76 | 0.92% |
| Mar 31, 2025 | 613.12 | 613.12 | 613.12 | 613.12 | 613.12 | 0.08% |
| Mar 28, 2025 | 612.66 | 612.66 | 612.66 | 612.66 | 612.66 | -2.65% |
| Mar 27, 2025 | 629.36 | 629.36 | 629.36 | 629.36 | 629.36 | -0.62% |
| Mar 26, 2025 | 633.26 | 633.26 | 633.26 | 633.26 | 632.56 | -2.24% |
| Mar 25, 2025 | 647.79 | 647.79 | 647.79 | 647.79 | 647.08 | 0.60% |
| Mar 24, 2025 | 643.90 | 643.90 | 643.90 | 643.90 | 643.19 | 2.34% |
| Mar 21, 2025 | 629.18 | 629.18 | 629.18 | 629.18 | 628.49 | 0.63% |
| Mar 20, 2025 | 625.26 | 625.26 | 625.26 | 625.26 | 624.57 | -0.20% |
| Mar 19, 2025 | 626.54 | 626.54 | 626.54 | 626.54 | 625.85 | 1.55% |