Vanguard Mega Cap Growth Index Fund Institutional Shares (VMGAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
882.22
+1.13 (0.13%)
At close: May 21, 2026
VMGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 21, 2026 | 882.22 | 882.22 | 882.22 | 882.22 | 882.22 | 0.13% |
| May 20, 2026 | 881.09 | 881.09 | 881.09 | 881.09 | 881.09 | 1.46% |
| May 19, 2026 | 868.41 | 868.41 | 868.41 | 868.41 | 868.41 | -0.90% |
| May 18, 2026 | 876.31 | 876.31 | 876.31 | 876.31 | 876.31 | -0.37% |
| May 15, 2026 | 879.54 | 879.54 | 879.54 | 879.54 | 879.54 | -1.28% |
| May 14, 2026 | 890.94 | 890.94 | 890.94 | 890.94 | 890.94 | 1.14% |
| May 13, 2026 | 880.89 | 880.89 | 880.89 | 880.89 | 880.89 | 1.06% |
| May 12, 2026 | 871.64 | 871.64 | 871.64 | 871.64 | 871.64 | -0.32% |
| May 11, 2026 | 874.45 | 874.45 | 874.45 | 874.45 | 874.45 | -0.12% |
| May 8, 2026 | 875.48 | 875.48 | 875.48 | 875.48 | 875.48 | 1.26% |
| May 7, 2026 | 864.62 | 864.62 | 864.62 | 864.62 | 864.62 | 0.19% |
| May 6, 2026 | 862.94 | 862.94 | 862.94 | 862.94 | 862.94 | 2.05% |
| May 5, 2026 | 845.58 | 845.58 | 845.58 | 845.58 | 845.58 | 0.67% |
| May 4, 2026 | 839.99 | 839.99 | 839.99 | 839.99 | 839.99 | -0.19% |
| May 1, 2026 | 841.63 | 841.63 | 841.63 | 841.63 | 841.63 | 0.89% |
| Apr 30, 2026 | 834.19 | 834.19 | 834.19 | 834.19 | 834.19 | 0.49% |
| Apr 29, 2026 | 830.15 | 830.15 | 830.15 | 830.15 | 830.15 | -0.16% |
| Apr 28, 2026 | 831.45 | 831.45 | 831.45 | 831.45 | 831.45 | -0.88% |
| Apr 27, 2026 | 838.84 | 838.84 | 838.84 | 838.84 | 838.84 | 0.24% |
| Apr 24, 2026 | 836.80 | 836.80 | 836.80 | 836.80 | 836.80 | 1.68% |
| Apr 23, 2026 | 823.01 | 823.01 | 823.01 | 823.01 | 823.01 | -1.44% |
| Apr 22, 2026 | 835.06 | 835.06 | 835.06 | 835.06 | 835.06 | 2.10% |
| Apr 21, 2026 | 817.88 | 817.88 | 817.88 | 817.88 | 817.88 | -0.62% |
| Apr 20, 2026 | 822.96 | 822.96 | 822.96 | 822.96 | 822.96 | -0.39% |
| Apr 17, 2026 | 826.15 | 826.15 | 826.15 | 826.15 | 826.15 | 1.42% |
| Apr 16, 2026 | 814.55 | 814.55 | 814.55 | 814.55 | 814.55 | 0.27% |
| Apr 15, 2026 | 812.39 | 812.39 | 812.39 | 812.39 | 812.39 | 1.93% |
| Apr 14, 2026 | 797.04 | 797.04 | 797.04 | 797.04 | 797.04 | 1.95% |
| Apr 13, 2026 | 781.76 | 781.76 | 781.76 | 781.76 | 781.76 | 1.52% |
| Apr 10, 2026 | 770.08 | 770.08 | 770.08 | 770.08 | 770.08 | 0.40% |
| Apr 9, 2026 | 767.00 | 767.00 | 767.00 | 767.00 | 767.00 | 0.61% |
| Apr 8, 2026 | 762.32 | 762.32 | 762.32 | 762.32 | 762.32 | 2.56% |
| Apr 7, 2026 | 743.27 | 743.27 | 743.27 | 743.27 | 743.27 | 0.20% |
| Apr 6, 2026 | 741.79 | 741.79 | 741.79 | 741.79 | 741.79 | 0.43% |
| Apr 2, 2026 | 738.62 | 738.62 | 738.62 | 738.62 | 738.62 | 0.02% |
| Apr 1, 2026 | 738.45 | 738.45 | 738.45 | 738.45 | 738.45 | 1.14% |
| Mar 31, 2026 | 730.13 | 730.13 | 730.13 | 730.13 | 730.13 | 4.01% |
| Mar 30, 2026 | 701.99 | 701.99 | 701.99 | 701.99 | 701.99 | -0.52% |
| Mar 27, 2026 | 705.68 | 705.68 | 705.68 | 705.68 | 705.68 | -2.36% |
| Mar 26, 2026 | 723.39 | 723.39 | 723.39 | 723.39 | 722.72 | -2.57% |
| Mar 25, 2026 | 742.45 | 742.45 | 742.45 | 742.45 | 741.76 | 0.69% |
| Mar 24, 2026 | 737.35 | 737.35 | 737.35 | 737.35 | 736.67 | -1.31% |
| Mar 23, 2026 | 747.13 | 747.13 | 747.13 | 747.13 | 746.44 | 1.54% |
| Mar 20, 2026 | 735.83 | 735.83 | 735.83 | 735.83 | 735.15 | -1.84% |
| Mar 19, 2026 | 749.63 | 749.63 | 749.63 | 749.63 | 748.94 | -0.34% |
| Mar 18, 2026 | 752.18 | 752.18 | 752.18 | 752.18 | 751.49 | -1.47% |
| Mar 17, 2026 | 763.38 | 763.38 | 763.38 | 763.38 | 762.68 | 0.15% |
| Mar 16, 2026 | 762.23 | 762.23 | 762.23 | 762.23 | 761.53 | 1.24% |
| Mar 13, 2026 | 752.88 | 752.88 | 752.88 | 752.88 | 752.19 | -1.20% |
| Mar 12, 2026 | 762.00 | 762.00 | 762.00 | 762.00 | 761.30 | -1.71% |