Vanguard Mega Cap Index Institutional (VMCTX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 399.23 | 399.23 | 399.23 | 399.23 | 399.23 | - |
| 12 Sept 2024 | 397.43 | 397.43 | 397.43 | 397.43 | 397.43 | - |
| 11 Sept 2024 | 394.36 | 394.36 | 394.36 | 394.36 | 394.36 | - |
| 10 Sept 2024 | 389.60 | 389.60 | 389.60 | 389.60 | 389.60 | - |
| 09 Sept 2024 | 387.53 | 387.53 | 387.53 | 387.53 | 387.53 | - |
| 06 Sept 2024 | 382.98 | 382.98 | 382.98 | 382.98 | 382.98 | - |
| 05 Sept 2024 | 390.14 | 390.14 | 390.14 | 390.14 | 390.14 | - |
| 04 Sept 2024 | 391.09 | 391.09 | 391.09 | 391.09 | 391.09 | - |
| 03 Sept 2024 | 391.69 | 391.69 | 391.69 | 391.69 | 391.69 | - |
| 30 Aug 2024 | 400.51 | 400.51 | 400.51 | 400.51 | 400.51 | - |
| 29 Aug 2024 | 396.23 | 396.23 | 396.23 | 396.23 | 396.23 | - |
| 28 Aug 2024 | 396.39 | 396.39 | 396.39 | 396.39 | 396.39 | - |
| 27 Aug 2024 | 399.01 | 399.01 | 399.01 | 399.01 | 399.01 | - |
| 26 Aug 2024 | 398.22 | 398.22 | 398.22 | 398.22 | 398.22 | - |
| 23 Aug 2024 | 399.61 | 399.61 | 399.61 | 399.61 | 399.61 | - |
| 22 Aug 2024 | 395.20 | 395.20 | 395.20 | 395.20 | 395.20 | - |
| 21 Aug 2024 | 399.26 | 399.26 | 399.26 | 399.26 | 399.26 | - |
| 20 Aug 2024 | 397.90 | 397.90 | 397.90 | 397.90 | 397.90 | - |
| 19 Aug 2024 | 398.41 | 398.41 | 398.41 | 398.41 | 398.41 | - |
| 16 Aug 2024 | 394.45 | 394.45 | 394.45 | 394.45 | 394.45 | - |
| 15 Aug 2024 | 393.67 | 393.67 | 393.67 | 393.67 | 393.67 | - |
| 14 Aug 2024 | 387.06 | 387.06 | 387.06 | 387.06 | 387.06 | - |
| 13 Aug 2024 | 385.39 | 385.39 | 385.39 | 385.39 | 385.39 | - |
| 12 Aug 2024 | 378.58 | 378.58 | 378.58 | 378.58 | 378.58 | - |
| 09 Aug 2024 | 378.21 | 378.21 | 378.21 | 378.21 | 378.21 | - |
| 08 Aug 2024 | 376.10 | 376.10 | 376.10 | 376.10 | 376.10 | - |
| 07 Aug 2024 | 367.36 | 367.36 | 367.36 | 367.36 | 367.36 | - |
| 06 Aug 2024 | 370.13 | 370.13 | 370.13 | 370.13 | 370.13 | - |
| 05 Aug 2024 | 366.53 | 366.53 | 366.53 | 366.53 | 366.53 | - |
| 02 Aug 2024 | 378.39 | 378.39 | 378.39 | 378.39 | 378.39 | - |
| 01 Aug 2024 | 385.53 | 385.53 | 385.53 | 385.53 | 385.53 | - |
| 31 July 2024 | 390.88 | 390.88 | 390.88 | 390.88 | 390.88 | - |
| 30 July 2024 | 384.10 | 384.10 | 384.10 | 384.10 | 384.10 | - |
| 29 July 2024 | 386.71 | 386.71 | 386.71 | 386.71 | 386.71 | - |
| 26 July 2024 | 386.50 | 386.50 | 386.50 | 386.50 | 386.50 | - |
| 25 July 2024 | 382.37 | 382.37 | 382.37 | 382.37 | 382.37 | - |
| 24 July 2024 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | - |
| 23 July 2024 | 394.65 | 394.65 | 394.65 | 394.65 | 394.65 | - |
| 22 July 2024 | 394.96 | 394.96 | 394.96 | 394.96 | 394.96 | - |
| 19 July 2024 | 390.80 | 390.80 | 390.80 | 390.80 | 390.80 | - |
| 18 July 2024 | 393.51 | 393.51 | 393.51 | 393.51 | 393.51 | - |
| 17 July 2024 | 396.86 | 396.86 | 396.86 | 396.86 | 396.86 | - |
| 16 July 2024 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - |
| 15 July 2024 | 401.39 | 401.39 | 401.39 | 401.39 | 401.39 | - |
| 12 July 2024 | 400.02 | 400.02 | 400.02 | 400.02 | 400.02 | - |
| 11 July 2024 | 398.07 | 398.07 | 398.07 | 398.07 | 398.07 | - |
| 10 July 2024 | 403.20 | 403.20 | 403.20 | 403.20 | 403.20 | - |
| 09 July 2024 | 399.08 | 399.08 | 399.08 | 399.08 | 399.08 | - |
| 08 July 2024 | 398.61 | 398.61 | 398.61 | 398.61 | 398.61 | - |
| 05 July 2024 | 398.35 | 398.35 | 398.35 | 398.35 | 398.35 | - |
| 03 July 2024 | 395.56 | 395.56 | 395.56 | 395.56 | 395.56 | - |
| 02 July 2024 | 393.34 | 393.34 | 393.34 | 393.34 | 393.34 | - |
| 01 July 2024 | 390.79 | 390.79 | 390.79 | 390.79 | 390.79 | - |
| 28 June 2024 | 388.78 | 388.78 | 388.78 | 388.78 | 388.78 | - |
| 27 June 2024 | 390.65 | 390.65 | 390.65 | 390.65 | 390.65 | - |
| 27 June 2024 | 1.228 Dividend | |||||
| 26 June 2024 | 391.49 | 391.49 | 391.49 | 391.49 | 390.26 | - |
| 25 June 2024 | 390.28 | 390.28 | 390.28 | 390.28 | 389.06 | - |
| 24 June 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 386.78 | - |
| 21 June 2024 | 389.70 | 389.70 | 389.70 | 389.70 | 388.48 | - |
| 20 June 2024 | 390.47 | 390.47 | 390.47 | 390.47 | 389.25 | - |
| 18 June 2024 | 391.54 | 391.54 | 391.54 | 391.54 | 390.31 | - |
| 17 June 2024 | 390.69 | 390.69 | 390.69 | 390.69 | 389.46 | - |
| 14 June 2024 | 387.53 | 387.53 | 387.53 | 387.53 | 386.31 | - |
| 13 June 2024 | 386.93 | 386.93 | 386.93 | 386.93 | 385.72 | - |
| 12 June 2024 | 385.71 | 385.71 | 385.71 | 385.71 | 384.50 | - |
| 11 June 2024 | 382.37 | 382.37 | 382.37 | 382.37 | 381.17 | - |
| 10 June 2024 | 380.81 | 380.81 | 380.81 | 380.81 | 379.62 | - |
| 07 June 2024 | 379.76 | 379.76 | 379.76 | 379.76 | 378.57 | - |
| 06 June 2024 | 379.86 | 379.86 | 379.86 | 379.86 | 378.67 | - |
| 05 June 2024 | 379.61 | 379.61 | 379.61 | 379.61 | 378.42 | - |
| 04 June 2024 | 374.78 | 374.78 | 374.78 | 374.78 | 373.60 | - |
| 03 June 2024 | 373.81 | 373.81 | 373.81 | 373.81 | 372.64 | - |
| 31 May 2024 | 372.76 | 372.76 | 372.76 | 372.76 | 371.59 | - |
| 30 May 2024 | 370.18 | 370.18 | 370.18 | 370.18 | 369.02 | - |
| 29 May 2024 | 373.29 | 373.29 | 373.29 | 373.29 | 372.12 | - |
| 28 May 2024 | 375.62 | 375.62 | 375.62 | 375.62 | 374.44 | - |
| 24 May 2024 | 374.93 | 374.93 | 374.93 | 374.93 | 373.75 | - |
| 23 May 2024 | 372.48 | 372.48 | 372.48 | 372.48 | 371.31 | - |
| 22 May 2024 | 374.80 | 374.80 | 374.80 | 374.80 | 373.62 | - |
| 21 May 2024 | 375.81 | 375.81 | 375.81 | 375.81 | 374.63 | - |
| 20 May 2024 | 374.66 | 374.66 | 374.66 | 374.66 | 373.48 | - |
| 17 May 2024 | 374.25 | 374.25 | 374.25 | 374.25 | 373.08 | - |
| 16 May 2024 | 373.76 | 373.76 | 373.76 | 373.76 | 372.59 | - |
| 15 May 2024 | 374.35 | 374.35 | 374.35 | 374.35 | 373.18 | - |
| 14 May 2024 | 369.69 | 369.69 | 369.69 | 369.69 | 368.53 | - |
| 13 May 2024 | 367.81 | 367.81 | 367.81 | 367.81 | 366.66 | - |
| 10 May 2024 | 367.78 | 367.78 | 367.78 | 367.78 | 366.63 | - |
| 09 May 2024 | 367.14 | 367.14 | 367.14 | 367.14 | 365.99 | - |
| 08 May 2024 | 365.46 | 365.46 | 365.46 | 365.46 | 364.31 | - |
| 07 May 2024 | 365.43 | 365.43 | 365.43 | 365.43 | 364.28 | - |
| 06 May 2024 | 365.05 | 365.05 | 365.05 | 365.05 | 363.90 | - |
| 03 May 2024 | 361.17 | 361.17 | 361.17 | 361.17 | 360.04 | - |
| 02 May 2024 | 356.35 | 356.35 | 356.35 | 356.35 | 355.23 | - |
| 01 May 2024 | 352.92 | 352.92 | 352.92 | 352.92 | 351.81 | - |
| 30 Apr 2024 | 354.14 | 354.14 | 354.14 | 354.14 | 353.03 | - |
| 29 Apr 2024 | 359.78 | 359.78 | 359.78 | 359.78 | 358.65 | - |
| 26 Apr 2024 | 359.00 | 359.00 | 359.00 | 359.00 | 357.87 | - |
| 25 Apr 2024 | 354.76 | 354.76 | 354.76 | 354.76 | 353.65 | - |
| 24 Apr 2024 | 356.75 | 356.75 | 356.75 | 356.75 | 355.63 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.