Australia markets closed

Vanguard Mega Cap Index Institutional (VMCTX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
349.23-3.77 (-1.07%)
At close: 08:01PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024349.23349.23349.23349.23349.23-
18 Apr 2024353.00353.00353.00353.00353.00-
17 Apr 2024353.88353.88353.88353.88353.88-
16 Apr 2024356.20356.20356.20356.20356.20-
15 Apr 2024356.66356.66356.66356.66356.66-
12 Apr 2024361.21361.21361.21361.21361.21-
11 Apr 2024366.42366.42366.42366.42366.42-
10 Apr 2024363.09363.09363.09363.09363.09-
09 Apr 2024365.98365.98365.98365.98365.98-
08 Apr 2024365.55365.55365.55365.55365.55-
05 Apr 2024365.95365.95365.95365.95365.95-
04 Apr 2024361.68361.68361.68361.68361.68-
03 Apr 2024366.26366.26366.26366.26366.26-
02 Apr 2024365.90365.90365.90365.90365.90-
01 Apr 2024368.36368.36368.36368.36368.36-
28 Mar 2024368.75368.75368.75368.75368.75-
27 Mar 2024368.56368.56368.56368.56368.56-
26 Mar 2024365.96365.96365.96365.96365.96-
25 Mar 2024367.04367.04367.04367.04367.04-
22 Mar 2024368.27368.27368.27368.27368.27-
21 Mar 2024368.46368.46368.46368.46368.46-
20 Mar 2024368.77368.77368.77368.77368.77-
19 Mar 2024365.36365.36365.36365.36365.36-
18 Mar 2024363.34363.34363.34363.34363.34-
15 Mar 2024360.80360.80360.80360.80360.80-
14 Mar 2024363.62363.62363.62363.62363.62-
13 Mar 2024364.05364.05364.05364.05364.05-
12 Mar 2024364.76364.76364.76364.76364.76-
11 Mar 2024360.18360.18360.18360.18360.18-
08 Mar 2024360.77360.77360.77360.77360.77-
07 Mar 2024363.38363.38363.38363.38363.38-
06 Mar 2024359.55359.55359.55359.55359.55-
05 Mar 2024357.78357.78357.78357.78357.78-
04 Mar 2024361.87361.87361.87361.87361.87-
01 Mar 2024362.71362.71362.71362.71362.71-
29 Feb 2024359.72359.72359.72359.72359.72-
28 Feb 2024357.90357.90357.90357.90357.90-
27 Feb 2024358.68358.68358.68358.68358.68-
26 Feb 2024358.30358.30358.30358.30358.30-
23 Feb 2024359.65359.65359.65359.65359.65-
22 Feb 2024359.62359.62359.62359.62359.62-
21 Feb 2024351.51351.51351.51351.51351.51-
20 Feb 2024351.26351.26351.26351.26351.26-
16 Feb 2024353.61353.61353.61353.61353.61-
15 Feb 2024355.21355.21355.21355.21355.21-
14 Feb 2024353.55353.55353.55353.55353.55-
13 Feb 2024350.21350.21350.21350.21350.21-
12 Feb 2024354.72354.72354.72354.72354.72-
09 Feb 2024355.51355.51355.51355.51355.51-
08 Feb 2024353.14353.14353.14353.14353.14-
07 Feb 2024353.01353.01353.01353.01353.01-
06 Feb 2024349.83349.83349.83349.83349.83-
05 Feb 2024349.26349.26349.26349.26349.26-
02 Feb 2024350.05350.05350.05350.05350.05-
01 Feb 2024345.54345.54345.54345.54345.54-
31 Jan 2024341.29341.29341.29341.29341.29-
30 Jan 2024347.01347.01347.01347.01347.01-
29 Jan 2024347.29347.29347.29347.29347.29-
26 Jan 2024344.55344.55344.55344.55344.55-
25 Jan 2024344.73344.73344.73344.73344.73-
24 Jan 2024343.29343.29343.29343.29343.29-
23 Jan 2024342.51342.51342.51342.51342.51-
22 Jan 2024341.29341.29341.29341.29341.29-
19 Jan 2024340.83340.83340.83340.83340.83-
18 Jan 2024336.29336.29336.29336.29336.29-
17 Jan 2024333.11333.11333.11333.11333.11-
16 Jan 2024334.80334.80334.80334.80334.80-
12 Jan 2024335.87335.87335.87335.87335.87-
11 Jan 2024335.40335.40335.40335.40335.40-
10 Jan 2024335.40335.40335.40335.40335.40-
09 Jan 2024333.29333.29333.29333.29333.29-
08 Jan 2024333.45333.45333.45333.45333.45-
05 Jan 2024328.62328.62328.62328.62328.62-
04 Jan 2024328.06328.06328.06328.06328.06-
03 Jan 2024329.25329.25329.25329.25329.25-
02 Jan 2024331.40331.40331.40331.40331.40-
29 Dec 2023333.59333.59333.59333.59333.59-
28 Dec 2023334.45334.45334.45334.45334.45-
27 Dec 2023334.33334.33334.33334.33334.33-
26 Dec 2023333.81333.81333.81333.81333.81-
22 Dec 2023332.54332.54332.54332.54332.54-
21 Dec 2023332.16332.16332.16332.16332.16-
20 Dec 2023328.95328.95328.95328.95328.95-
20 Dec 20231.335 Dividend
19 Dec 2023335.03335.03335.03335.03333.70-
18 Dec 2023333.19333.19333.19333.19331.86-
15 Dec 2023331.43331.43331.43331.43330.11-
14 Dec 2023330.94330.94330.94330.94329.62-
13 Dec 2023330.71330.71330.71330.71329.39-
12 Dec 2023326.72326.72326.72326.72325.42-
11 Dec 2023325.07325.07325.07325.07323.77-
08 Dec 2023324.09324.09324.09324.09322.80-
07 Dec 2023322.70322.70322.70322.70321.41-
06 Dec 2023319.87319.87319.87319.87318.60-
05 Dec 2023321.32321.32321.32321.32320.04-
04 Dec 2023320.94320.94320.94320.94319.66-
01 Dec 2023322.99322.99322.99322.99321.70-
30 Nov 2023321.72321.72321.72321.72320.44-
29 Nov 2023320.62320.62320.62320.62319.34-
28 Nov 2023320.98320.98320.98320.98319.70-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...