Vanguard MStar Mega Cap Growth Idx Instl (VMGAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
919.99
+2.36 (0.26%)
At close: Sep 30, 2026
VMGAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 30, 2026 | 919.99 | 919.99 | 919.99 | 919.99 | 919.99 | 0.26% |
| Sep 29, 2026 | 917.63 | 917.63 | 917.63 | 917.63 | 917.63 | -0.06% |
| Sep 28, 2026 | 918.16 | 918.16 | 918.16 | 918.16 | 918.16 | -0.91% |
| Sep 25, 2026 | 927.34 | 927.34 | 927.34 | 927.34 | 926.57 | 0.40% |
| Sep 24, 2026 | 923.63 | 923.63 | 923.63 | 923.63 | 922.87 | 0.31% |
| Sep 23, 2026 | 920.81 | 920.81 | 920.81 | 920.81 | 920.05 | -0.88% |
| Sep 22, 2026 | 928.98 | 928.98 | 928.98 | 928.98 | 928.21 | 0.20% |
| Sep 21, 2026 | 927.11 | 927.11 | 927.11 | 927.11 | 926.34 | 2.65% |
| Sep 18, 2026 | 903.15 | 903.15 | 903.15 | 903.15 | 902.40 | 0.40% |
| Sep 17, 2026 | 899.52 | 899.52 | 899.52 | 899.52 | 898.78 | 1.64% |
| Sep 16, 2026 | 884.99 | 884.99 | 884.99 | 884.99 | 884.26 | 0.05% |
| Sep 15, 2026 | 884.54 | 884.54 | 884.54 | 884.54 | 883.81 | -0.59% |
| Sep 14, 2026 | 889.75 | 889.75 | 889.75 | 889.75 | 889.01 | -0.37% |
| Sep 11, 2026 | 893.03 | 893.03 | 893.03 | 893.03 | 892.29 | 0.92% |
| Sep 10, 2026 | 884.93 | 884.93 | 884.93 | 884.93 | 884.20 | -0.48% |
| Sep 9, 2026 | 889.21 | 889.21 | 889.21 | 889.21 | 888.47 | -0.42% |
| Sep 8, 2026 | 892.97 | 892.97 | 892.97 | 892.97 | 892.23 | -0.37% |
| Sep 4, 2026 | 896.29 | 896.29 | 896.29 | 896.29 | 895.55 | -0.46% |
| Sep 3, 2026 | 900.43 | 900.43 | 900.43 | 900.43 | 899.69 | 1.56% |
| Sep 2, 2026 | 886.61 | 886.61 | 886.61 | 886.61 | 885.88 | 0.28% |
| Sep 1, 2026 | 884.12 | 884.12 | 884.12 | 884.12 | 883.39 | -0.99% |
| Aug 31, 2026 | 892.99 | 892.99 | 892.99 | 892.99 | 892.25 | -0.26% |
| Aug 28, 2026 | 895.29 | 895.29 | 895.29 | 895.29 | 894.55 | -0.41% |
| Aug 27, 2026 | 898.96 | 898.96 | 898.96 | 898.96 | 898.22 | 1.90% |
| Aug 26, 2026 | 882.23 | 882.23 | 882.23 | 882.23 | 881.50 | -0.10% |
| Aug 25, 2026 | 883.13 | 883.13 | 883.13 | 883.13 | 882.40 | 0.62% |
| Aug 24, 2026 | 877.68 | 877.68 | 877.68 | 877.68 | 876.95 | -0.62% |
| Aug 21, 2026 | 883.14 | 883.14 | 883.14 | 883.14 | 882.41 | 0.38% |
| Aug 20, 2026 | 879.81 | 879.81 | 879.81 | 879.81 | 879.08 | -0.88% |
| Aug 19, 2026 | 887.65 | 887.65 | 887.65 | 887.65 | 886.92 | 0.15% |
| Aug 18, 2026 | 886.36 | 886.36 | 886.36 | 886.36 | 885.63 | -1.07% |
| Aug 17, 2026 | 895.96 | 895.96 | 895.96 | 895.96 | 895.22 | -0.57% |
| Aug 14, 2026 | 901.08 | 901.08 | 901.08 | 901.08 | 900.34 | -0.44% |
| Aug 13, 2026 | 905.06 | 905.06 | 905.06 | 905.06 | 904.31 | 1.02% |
| Aug 12, 2026 | 895.96 | 895.96 | 895.96 | 895.96 | 895.22 | 0.22% |
| Aug 11, 2026 | 894.01 | 894.01 | 894.01 | 894.01 | 893.27 | -0.69% |
| Aug 10, 2026 | 900.26 | 900.26 | 900.26 | 900.26 | 899.52 | -0.17% |
| Aug 7, 2026 | 901.83 | 901.83 | 901.83 | 901.83 | 901.08 | 0.86% |
| Aug 6, 2026 | 894.14 | 894.14 | 894.14 | 894.14 | 893.40 | -0.04% |
| Aug 5, 2026 | 894.49 | 894.49 | 894.49 | 894.49 | 893.75 | -0.34% |
| Aug 4, 2026 | 897.57 | 897.57 | 897.57 | 897.57 | 896.83 | 2.39% |
| Aug 3, 2026 | 876.59 | 876.59 | 876.59 | 876.59 | 875.87 | 2.23% |
| Jul 31, 2026 | 857.50 | 857.50 | 857.50 | 857.50 | 856.79 | 1.14% |
| Jul 30, 2026 | 847.82 | 847.82 | 847.82 | 847.82 | 847.12 | 2.74% |
| Jul 29, 2026 | 825.22 | 825.22 | 825.22 | 825.22 | 824.54 | -1.58% |
| Jul 28, 2026 | 838.44 | 838.44 | 838.44 | 838.44 | 837.75 | -0.16% |
| Jul 27, 2026 | 839.81 | 839.81 | 839.81 | 839.81 | 839.12 | -0.29% |
| Jul 24, 2026 | 842.25 | 842.25 | 842.25 | 842.25 | 841.55 | -0.31% |
| Jul 23, 2026 | 844.91 | 844.91 | 844.91 | 844.91 | 844.21 | -2.40% |
| Jul 22, 2026 | 865.67 | 865.67 | 865.67 | 865.67 | 864.95 | -0.60% |