Australia markets closed

Vanguard Mega Cap Index Fund (VMCTX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
254.56-4.44 (-1.71%)
At close: 08:01PM EDT
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2022254.56254.56254.56254.56254.56-
22 Sept 2022259.00259.00259.00259.00259.00-
21 Sept 2022260.86260.86260.86260.86260.86-
20 Sept 2022265.49265.49265.49265.49265.49-
19 Sept 2022268.23268.23268.23268.23268.23-
16 Sept 2022266.49266.49266.49266.49266.49-
15 Sept 2022268.32268.32268.32268.32268.32-
14 Sept 2022271.40271.40271.40271.40271.40-
13 Sept 2022270.08270.08270.08270.08270.08-
12 Sept 2022282.58282.58282.58282.58282.58-
09 Sept 2022279.49279.49279.49279.49279.49-
08 Sept 2022275.11275.11275.11275.11275.11-
07 Sept 2022273.27273.27273.27273.27273.27-
06 Sept 2022268.53268.53268.53268.53268.53-
02 Sept 2022269.70269.70269.70269.70269.70-
01 Sept 2022272.81272.81272.81272.81272.81-
31 Aug 2022271.77271.77271.77271.77271.77-
30 Aug 2022273.91273.91273.91273.91273.91-
29 Aug 2022276.87276.87276.87276.87276.87-
26 Aug 2022278.81278.81278.81278.81278.81-
25 Aug 2022288.63288.63288.63288.63288.63-
24 Aug 2022284.54284.54284.54284.54284.54-
23 Aug 2022283.79283.79283.79283.79283.79-
22 Aug 2022284.50284.50284.50284.50284.50-
19 Aug 2022290.74290.74290.74290.74290.74-
18 Aug 2022294.63294.63294.63294.63294.63-
17 Aug 2022294.05294.05294.05294.05294.05-
16 Aug 2022296.09296.09296.09296.09296.09-
15 Aug 2022295.60295.60295.60295.60295.60-
12 Aug 2022294.21294.21294.21294.21294.21-
11 Aug 2022289.10289.10289.10289.10289.10-
10 Aug 2022289.61289.61289.61289.61289.61-
09 Aug 2022283.43283.43283.43283.43283.43-
08 Aug 2022284.72284.72284.72284.72284.72-
05 Aug 2022285.31285.31285.31285.31285.31-
04 Aug 2022286.09286.09286.09286.09286.09-
03 Aug 2022286.07286.07286.07286.07286.07-
02 Aug 2022281.04281.04281.04281.04281.04-
01 Aug 2022282.80282.80282.80282.80282.80-
29 July 2022283.48283.48283.48283.48283.48-
28 July 2022279.30279.30279.30279.30279.30-
27 July 2022276.15276.15276.15276.15276.15-
26 July 2022268.79268.79268.79268.79268.79-
25 July 2022272.34272.34272.34272.34272.34-
22 July 2022272.21272.21272.21272.21272.21-
21 July 2022275.04275.04275.04275.04275.04-
20 July 2022272.14272.14272.14272.14272.14-
19 July 2022270.45270.45270.45270.45270.45-
18 July 2022263.32263.32263.32263.32263.32-
15 July 2022265.75265.75265.75265.75265.75-
14 July 2022260.72260.72260.72260.72260.72-
13 July 2022261.29261.29261.29261.29261.29-
12 July 2022262.41262.41262.41262.41262.41-
11 July 2022265.05265.05265.05265.05265.05-
08 July 2022268.38268.38268.38268.38268.38-
07 July 2022268.46268.46268.46268.46268.46-
06 July 2022264.42264.42264.42264.42264.42-
05 July 2022263.41263.41263.41263.41263.41-
01 July 2022262.45262.45262.45262.45262.45-
30 June 2022259.73259.73259.73259.73259.73-
29 June 2022262.20262.20262.20262.20262.20-
28 June 2022262.10262.10262.10262.10262.10-
27 June 2022267.89267.89267.89267.89267.89-
24 June 2022269.02269.02269.02269.02269.02-
23 June 2022260.97260.97260.97260.97260.97-
22 June 2022258.26258.26258.26258.26258.26-
22 June 20221.018 Dividend
21 June 2022259.58259.58259.58259.58258.56-
17 June 2022253.07253.07253.07253.07252.08-
16 June 2022252.46252.46252.46252.46251.47-
15 June 2022260.62260.62260.62260.62259.60-
14 June 2022256.46256.46256.46256.46255.45-
13 June 2022257.29257.29257.29257.29256.28-
10 June 2022267.56267.56267.56267.56266.51-
09 June 2022275.73275.73275.73275.73274.65-
08 June 2022282.60282.60282.60282.60281.49-
07 June 2022285.30285.30285.30285.30284.18-
06 June 2022282.64282.64282.64282.64281.53-
03 June 2022281.77281.77281.77281.77280.66-
02 June 2022286.80286.80286.80286.80285.68-
01 June 2022281.39281.39281.39281.39280.29-
31 May 2022283.37283.37283.37283.37282.26-
27 May 2022284.93284.93284.93284.93283.81-
26 May 2022277.96277.96277.96277.96276.87-
25 May 2022272.56272.56272.56272.56271.49-
24 May 2022270.01270.01270.01270.01268.95-
23 May 2022272.52272.52272.52272.52271.45-
20 May 2022267.26267.26267.26267.26266.21-
19 May 2022267.28267.28267.28267.28266.23-
18 May 2022269.05269.05269.05269.05267.99-
17 May 2022280.48280.48280.48280.48279.38-
16 May 2022274.96274.96274.96274.96273.88-
13 May 2022276.19276.19276.19276.19275.11-
12 May 2022269.56269.56269.56269.56268.50-
11 May 2022269.95269.95269.95269.95268.89-
10 May 2022274.85274.85274.85274.85273.77-
09 May 2022273.97273.97273.97273.97272.90-
06 May 2022283.15283.15283.15283.15282.04-
05 May 2022284.72284.72284.72284.72283.60-
04 May 2022295.74295.74295.74295.74294.58-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...