Vanguard MStar Mega Cap Growth Idx Instl (VMGAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
883.13
+5.45 (0.62%)
At close: Aug 25, 2026
VMGAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2026 | 883.13 | 883.13 | 883.13 | 883.13 | 883.13 | 0.62% |
| Aug 24, 2026 | 877.68 | 877.68 | 877.68 | 877.68 | 877.68 | -0.62% |
| Aug 21, 2026 | 883.14 | 883.14 | 883.14 | 883.14 | 883.14 | 0.38% |
| Aug 20, 2026 | 879.81 | 879.81 | 879.81 | 879.81 | 879.81 | -0.88% |
| Aug 19, 2026 | 887.65 | 887.65 | 887.65 | 887.65 | 887.65 | 0.15% |
| Aug 18, 2026 | 886.36 | 886.36 | 886.36 | 886.36 | 886.36 | -1.07% |
| Aug 17, 2026 | 895.96 | 895.96 | 895.96 | 895.96 | 895.96 | -0.57% |
| Aug 14, 2026 | 901.08 | 901.08 | 901.08 | 901.08 | 901.08 | -0.44% |
| Aug 13, 2026 | 905.06 | 905.06 | 905.06 | 905.06 | 905.06 | 1.02% |
| Aug 12, 2026 | 895.96 | 895.96 | 895.96 | 895.96 | 895.96 | 0.22% |
| Aug 11, 2026 | 894.01 | 894.01 | 894.01 | 894.01 | 894.01 | -0.69% |
| Aug 10, 2026 | 900.26 | 900.26 | 900.26 | 900.26 | 900.26 | -0.17% |
| Aug 7, 2026 | 901.83 | 901.83 | 901.83 | 901.83 | 901.83 | 0.86% |
| Aug 6, 2026 | 894.14 | 894.14 | 894.14 | 894.14 | 894.14 | -0.04% |
| Aug 5, 2026 | 894.49 | 894.49 | 894.49 | 894.49 | 894.49 | -0.34% |
| Aug 4, 2026 | 897.57 | 897.57 | 897.57 | 897.57 | 897.57 | 2.39% |
| Aug 3, 2026 | 876.59 | 876.59 | 876.59 | 876.59 | 876.59 | 2.23% |
| Jul 31, 2026 | 857.50 | 857.50 | 857.50 | 857.50 | 857.50 | 1.14% |
| Jul 30, 2026 | 847.82 | 847.82 | 847.82 | 847.82 | 847.82 | 2.74% |
| Jul 29, 2026 | 825.22 | 825.22 | 825.22 | 825.22 | 825.22 | -1.58% |
| Jul 28, 2026 | 838.44 | 838.44 | 838.44 | 838.44 | 838.44 | -0.16% |
| Jul 27, 2026 | 839.81 | 839.81 | 839.81 | 839.81 | 839.81 | -0.29% |
| Jul 24, 2026 | 842.25 | 842.25 | 842.25 | 842.25 | 842.25 | -0.31% |
| Jul 23, 2026 | 844.91 | 844.91 | 844.91 | 844.91 | 844.91 | -2.40% |
| Jul 22, 2026 | 865.67 | 865.67 | 865.67 | 865.67 | 865.67 | -0.60% |
| Jul 21, 2026 | 870.92 | 870.92 | 870.92 | 870.92 | 870.92 | 1.03% |
| Jul 20, 2026 | 862.01 | 862.01 | 862.01 | 862.01 | 862.01 | -0.04% |
| Jul 17, 2026 | 862.34 | 862.34 | 862.34 | 862.34 | 862.34 | -1.51% |
| Jul 16, 2026 | 875.58 | 875.58 | 875.58 | 875.58 | 875.58 | -1.44% |
| Jul 15, 2026 | 888.40 | 888.40 | 888.40 | 888.40 | 888.40 | 0.99% |
| Jul 14, 2026 | 879.70 | 879.70 | 879.70 | 879.70 | 879.70 | 1.01% |
| Jul 13, 2026 | 870.94 | 870.94 | 870.94 | 870.94 | 870.94 | -1.56% |
| Jul 10, 2026 | 884.73 | 884.73 | 884.73 | 884.73 | 884.73 | 0.52% |
| Jul 9, 2026 | 880.14 | 880.14 | 880.14 | 880.14 | 880.14 | 1.24% |
| Jul 8, 2026 | 869.33 | 869.33 | 869.33 | 869.33 | 869.33 | 0.09% |
| Jul 7, 2026 | 868.58 | 868.58 | 868.58 | 868.58 | 868.58 | -0.93% |
| Jul 6, 2026 | 876.73 | 876.73 | 876.73 | 876.73 | 876.73 | 1.29% |
| Jul 2, 2026 | 865.56 | 865.56 | 865.56 | 865.56 | 865.56 | -0.83% |
| Jul 1, 2026 | 872.82 | 872.82 | 872.82 | 872.82 | 872.82 | -0.13% |
| Jun 30, 2026 | 873.99 | 873.99 | 873.99 | 873.99 | 873.99 | 1.75% |
| Jun 29, 2026 | 858.95 | 858.95 | 858.95 | 858.95 | 858.95 | 2.34% |
| Jun 26, 2026 | 839.35 | 839.35 | 839.35 | 839.35 | 839.35 | 0.32% |
| Jun 25, 2026 | 837.48 | 837.48 | 837.48 | 837.48 | 836.65 | -0.98% |
| Jun 24, 2026 | 845.76 | 845.76 | 845.76 | 845.76 | 844.93 | -0.37% |
| Jun 23, 2026 | 848.86 | 848.86 | 848.86 | 848.86 | 848.02 | -2.15% |
| Jun 22, 2026 | 867.55 | 867.55 | 867.55 | 867.55 | 866.69 | -1.41% |
| Jun 18, 2026 | 879.99 | 879.99 | 879.99 | 879.99 | 879.12 | 1.81% |
| Jun 17, 2026 | 864.37 | 864.37 | 864.37 | 864.37 | 863.52 | -1.40% |
| Jun 16, 2026 | 876.66 | 876.66 | 876.66 | 876.66 | 875.79 | -1.14% |
| Jun 15, 2026 | 886.81 | 886.81 | 886.81 | 886.81 | 885.93 | 2.74% |