Vanguard Mega Cap Growth Index Fund Institutional Shares (VMGAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
623.71
+10.05 (1.64%)
At close: Apr 25, 2025
VMGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 18, 2025 | 616.97 | 616.97 | 616.97 | 616.97 | 616.29 | -1.67% |
| Mar 17, 2025 | 627.42 | 627.42 | 627.42 | 627.42 | 626.73 | 0.14% |
| Mar 14, 2025 | 626.52 | 626.52 | 626.52 | 626.52 | 625.83 | 2.63% |
| Mar 13, 2025 | 610.46 | 610.46 | 610.46 | 610.46 | 609.79 | -2.15% |
| Mar 12, 2025 | 623.90 | 623.90 | 623.90 | 623.90 | 623.21 | 1.39% |
| Mar 11, 2025 | 615.34 | 615.34 | 615.34 | 615.34 | 614.66 | -0.19% |
| Mar 10, 2025 | 616.53 | 616.53 | 616.53 | 616.53 | 615.85 | -4.19% |
| Mar 7, 2025 | 643.48 | 643.48 | 643.48 | 643.48 | 642.77 | 0.14% |
| Mar 6, 2025 | 642.57 | 642.57 | 642.57 | 642.57 | 641.86 | -2.90% |
| Mar 5, 2025 | 661.74 | 661.74 | 661.74 | 661.74 | 661.01 | 1.40% |
| Mar 4, 2025 | 652.58 | 652.58 | 652.58 | 652.58 | 651.86 | -0.59% |
| Mar 3, 2025 | 656.47 | 656.47 | 656.47 | 656.47 | 655.75 | -2.40% |
| Feb 28, 2025 | 672.61 | 672.61 | 672.61 | 672.61 | 671.87 | 1.84% |
| Feb 27, 2025 | 660.47 | 660.47 | 660.47 | 660.47 | 659.74 | -2.64% |
| Feb 26, 2025 | 678.38 | 678.38 | 678.38 | 678.38 | 677.63 | 0.35% |
| Feb 25, 2025 | 675.99 | 675.99 | 675.99 | 675.99 | 675.24 | -1.16% |
| Feb 24, 2025 | 683.91 | 683.91 | 683.91 | 683.91 | 683.16 | -1.07% |
| Feb 21, 2025 | 691.29 | 691.29 | 691.29 | 691.29 | 690.53 | -2.16% |
| Feb 20, 2025 | 706.57 | 706.57 | 706.57 | 706.57 | 705.79 | -0.47% |
| Feb 19, 2025 | 709.93 | 709.93 | 709.93 | 709.93 | 709.15 | 0.06% |
| Feb 18, 2025 | 709.52 | 709.52 | 709.52 | 709.52 | 708.74 | -0.05% |
| Feb 14, 2025 | 709.91 | 709.91 | 709.91 | 709.91 | 709.13 | 0.23% |
| Feb 13, 2025 | 708.28 | 708.28 | 708.28 | 708.28 | 707.50 | 1.45% |
| Feb 12, 2025 | 698.15 | 698.15 | 698.15 | 698.15 | 697.38 | 0.02% |