Australia markets closed

Vanguard Mega Cap Index Fund (VMCTX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
273.10-3.73 (-1.35%)
At close: 08:01PM EST
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 2023273.10273.10273.10273.10273.10-
27 Jan 2023276.83276.83276.83276.83276.83-
26 Jan 2023276.05276.05276.05276.05276.05-
25 Jan 2023272.91272.91272.91272.91272.91-
24 Jan 2023273.06273.06273.06273.06273.06-
23 Jan 2023273.21273.21273.21273.21273.21-
20 Jan 2023269.96269.96269.96269.96269.96-
19 Jan 2023264.84264.84264.84264.84264.84-
18 Jan 2023266.68266.68266.68266.68266.68-
17 Jan 2023270.94270.94270.94270.94270.94-
13 Jan 2023271.51271.51271.51271.51271.51-
12 Jan 2023270.30270.30270.30270.30270.30-
11 Jan 2023269.30269.30269.30269.30269.30-
10 Jan 2023265.91265.91265.91265.91265.91-
09 Jan 2023264.12264.12264.12264.12264.12-
06 Jan 2023264.38264.38264.38264.38264.38-
05 Jan 2023258.58258.58258.58258.58258.58-
04 Jan 2023261.63261.63261.63261.63261.63-
03 Jan 2023260.05260.05260.05260.05260.05-
30 Dec 2022261.10261.10261.10261.10261.10-
29 Dec 2022261.61261.61261.61261.61261.61-
28 Dec 2022257.06257.06257.06257.06257.06-
27 Dec 2022260.02260.02260.02260.02260.02-
23 Dec 2022261.30261.30261.30261.30261.30-
22 Dec 2022259.88259.88259.88259.88259.88-
21 Dec 2022263.86263.86263.86263.86263.86-
21 Dec 20221.197 Dividend
20 Dec 2022261.19261.19261.19261.19259.99-
19 Dec 2022260.92260.92260.92260.92259.72-
16 Dec 2022263.31263.31263.31263.31262.10-
15 Dec 2022266.24266.24266.24266.24265.02-
14 Dec 2022273.26273.26273.26273.26272.01-
13 Dec 2022274.76274.76274.76274.76273.50-
12 Dec 2022272.79272.79272.79272.79271.54-
09 Dec 2022268.96268.96268.96268.96267.73-
08 Dec 2022270.94270.94270.94270.94269.70-
07 Dec 2022268.77268.77268.77268.77267.54-
06 Dec 2022269.32269.32269.32269.32268.09-
05 Dec 2022273.48273.48273.48273.48272.23-
02 Dec 2022278.38278.38278.38278.38277.10-
01 Dec 2022278.70278.70278.70278.70277.42-
30 Nov 2022278.98278.98278.98278.98277.70-
29 Nov 2022270.21270.21270.21270.21268.97-
28 Nov 2022270.90270.90270.90270.90269.66-
25 Nov 2022275.01275.01275.01275.01273.75-
23 Nov 2022275.25275.25275.25275.25273.99-
22 Nov 2022273.45273.45273.45273.45272.20-
21 Nov 2022269.79269.79269.79269.79268.55-
18 Nov 2022271.07271.07271.07271.07269.83-
17 Nov 2022270.00270.00270.00270.00268.76-
16 Nov 2022270.62270.62270.62270.62269.38-
15 Nov 2022272.73272.73272.73272.73271.48-
14 Nov 2022270.39270.39270.39270.39269.15-
11 Nov 2022272.68272.68272.68272.68271.43-
10 Nov 2022269.97269.97269.97269.97268.73-
09 Nov 2022255.66255.66255.66255.66254.49-
08 Nov 2022261.21261.21261.21261.21260.01-
07 Nov 2022259.76259.76259.76259.76258.57-
04 Nov 2022257.17257.17257.17257.17255.99-
03 Nov 2022253.83253.83253.83253.83252.67-
02 Nov 2022257.00257.00257.00257.00255.82-
01 Nov 2022263.60263.60263.60263.60262.39-
31 Oct 2022265.05265.05265.05265.05263.84-
28 Oct 2022267.26267.26267.26267.26266.04-
27 Oct 2022260.72260.72260.72260.72259.53-
26 Oct 2022262.68262.68262.68262.68261.48-
25 Oct 2022265.15265.15265.15265.15263.93-
24 Oct 2022261.08261.08261.08261.08259.88-
21 Oct 2022258.02258.02258.02258.02256.84-
20 Oct 2022251.99251.99251.99251.99250.84-
19 Oct 2022253.75253.75253.75253.75252.59-
18 Oct 2022255.14255.14255.14255.14253.97-
17 Oct 2022252.38252.38252.38252.38251.22-
14 Oct 2022245.73245.73245.73245.73244.60-
13 Oct 2022251.51251.51251.51251.51250.36-
12 Oct 2022245.07245.07245.07245.07243.95-
11 Oct 2022245.60245.60245.60245.60244.47-
10 Oct 2022247.37247.37247.37247.37246.24-
07 Oct 2022249.36249.36249.36249.36248.22-
06 Oct 2022256.83256.83256.83256.83255.65-
05 Oct 2022259.32259.32259.32259.32258.13-
04 Oct 2022259.63259.63259.63259.63258.44-
03 Oct 2022251.99251.99251.99251.99250.84-
30 Sept 2022245.90245.90245.90245.90244.77-
29 Sept 2022249.96249.96249.96249.96248.81-
28 Sept 2022255.39255.39255.39255.39254.22-
27 Sept 2022250.60250.60250.60250.60249.45-
27 Sept 20221.169 Dividend
26 Sept 2022252.18252.18252.18252.18249.86-
23 Sept 2022254.56254.56254.56254.56252.22-
22 Sept 2022259.00259.00259.00259.00256.62-
21 Sept 2022260.86260.86260.86260.86258.46-
20 Sept 2022265.49265.49265.49265.49263.05-
19 Sept 2022268.23268.23268.23268.23265.76-
16 Sept 2022266.49266.49266.49266.49264.04-
15 Sept 2022268.32268.32268.32268.32265.85-
14 Sept 2022271.40271.40271.40271.40268.90-
13 Sept 2022270.08270.08270.08270.08267.60-
12 Sept 2022282.58282.58282.58282.58279.98-
09 Sept 2022279.49279.49279.49279.49276.92-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...