Canada markets open in 44 minutes

Vanguard Mega Cap Index Institutional (VMCTX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
356.86+4.48 (+1.27%)
At close: 08:06AM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2024356.86356.86356.86356.86356.86-
Apr 22, 2024352.38352.38352.38352.38352.38-
Apr 19, 2024349.23349.23349.23349.23349.23-
Apr 18, 2024353.00353.00353.00353.00353.00-
Apr 17, 2024353.88353.88353.88353.88353.88-
Apr 16, 2024356.20356.20356.20356.20356.20-
Apr 15, 2024356.66356.66356.66356.66356.66-
Apr 12, 2024361.21361.21361.21361.21361.21-
Apr 11, 2024366.42366.42366.42366.42366.42-
Apr 10, 2024363.09363.09363.09363.09363.09-
Apr 09, 2024365.98365.98365.98365.98365.98-
Apr 08, 2024365.55365.55365.55365.55365.55-
Apr 05, 2024365.95365.95365.95365.95365.95-
Apr 04, 2024361.68361.68361.68361.68361.68-
Apr 03, 2024366.26366.26366.26366.26366.26-
Apr 02, 2024365.90365.90365.90365.90365.90-
Apr 01, 2024368.36368.36368.36368.36368.36-
Mar 28, 2024368.75368.75368.75368.75368.75-
Mar 27, 2024368.56368.56368.56368.56368.56-
Mar 26, 2024365.96365.96365.96365.96365.96-
Mar 25, 2024367.04367.04367.04367.04367.04-
Mar 22, 2024368.27368.27368.27368.27368.27-
Mar 21, 2024368.46368.46368.46368.46368.46-
Mar 20, 2024368.77368.77368.77368.77368.77-
Mar 19, 2024365.36365.36365.36365.36365.36-
Mar 18, 2024363.34363.34363.34363.34363.34-
Mar 15, 2024360.80360.80360.80360.80360.80-
Mar 14, 2024363.62363.62363.62363.62363.62-
Mar 13, 2024364.05364.05364.05364.05364.05-
Mar 12, 2024364.76364.76364.76364.76364.76-
Mar 11, 2024360.18360.18360.18360.18360.18-
Mar 08, 2024360.77360.77360.77360.77360.77-
Mar 07, 2024363.38363.38363.38363.38363.38-
Mar 06, 2024359.55359.55359.55359.55359.55-
Mar 05, 2024357.78357.78357.78357.78357.78-
Mar 04, 2024361.87361.87361.87361.87361.87-
Mar 01, 2024362.71362.71362.71362.71362.71-
Feb 29, 2024359.72359.72359.72359.72359.72-
Feb 28, 2024357.90357.90357.90357.90357.90-
Feb 27, 2024358.68358.68358.68358.68358.68-
Feb 26, 2024358.30358.30358.30358.30358.30-
Feb 23, 2024359.65359.65359.65359.65359.65-
Feb 22, 2024359.62359.62359.62359.62359.62-
Feb 21, 2024351.51351.51351.51351.51351.51-
Feb 20, 2024351.26351.26351.26351.26351.26-
Feb 16, 2024353.61353.61353.61353.61353.61-
Feb 15, 2024355.21355.21355.21355.21355.21-
Feb 14, 2024353.55353.55353.55353.55353.55-
Feb 13, 2024350.21350.21350.21350.21350.21-
Feb 12, 2024354.72354.72354.72354.72354.72-
Feb 09, 2024355.51355.51355.51355.51355.51-
Feb 08, 2024353.14353.14353.14353.14353.14-
Feb 07, 2024353.01353.01353.01353.01353.01-
Feb 06, 2024349.83349.83349.83349.83349.83-
Feb 05, 2024349.26349.26349.26349.26349.26-
Feb 02, 2024350.05350.05350.05350.05350.05-
Feb 01, 2024345.54345.54345.54345.54345.54-
Jan 31, 2024341.29341.29341.29341.29341.29-
Jan 30, 2024347.01347.01347.01347.01347.01-
Jan 29, 2024347.29347.29347.29347.29347.29-
Jan 26, 2024344.55344.55344.55344.55344.55-
Jan 25, 2024344.73344.73344.73344.73344.73-
Jan 24, 2024343.29343.29343.29343.29343.29-
Jan 23, 2024342.51342.51342.51342.51342.51-
Jan 22, 2024341.29341.29341.29341.29341.29-
Jan 19, 2024340.83340.83340.83340.83340.83-
Jan 18, 2024336.29336.29336.29336.29336.29-
Jan 17, 2024333.11333.11333.11333.11333.11-
Jan 16, 2024334.80334.80334.80334.80334.80-
Jan 12, 2024335.87335.87335.87335.87335.87-
Jan 11, 2024335.40335.40335.40335.40335.40-
Jan 10, 2024335.40335.40335.40335.40335.40-
Jan 09, 2024333.29333.29333.29333.29333.29-
Jan 08, 2024333.45333.45333.45333.45333.45-
Jan 05, 2024328.62328.62328.62328.62328.62-
Jan 04, 2024328.06328.06328.06328.06328.06-
Jan 03, 2024329.25329.25329.25329.25329.25-
Jan 02, 2024331.40331.40331.40331.40331.40-
Dec 29, 2023333.59333.59333.59333.59333.59-
Dec 28, 2023334.45334.45334.45334.45334.45-
Dec 27, 2023334.33334.33334.33334.33334.33-
Dec 26, 2023333.81333.81333.81333.81333.81-
Dec 22, 2023332.54332.54332.54332.54332.54-
Dec 21, 2023332.16332.16332.16332.16332.16-
Dec 20, 2023328.95328.95328.95328.95328.95-
Dec 20, 20231.335 Dividend
Dec 19, 2023335.03335.03335.03335.03333.70-
Dec 18, 2023333.19333.19333.19333.19331.86-
Dec 15, 2023331.43331.43331.43331.43330.11-
Dec 14, 2023330.94330.94330.94330.94329.62-
Dec 13, 2023330.71330.71330.71330.71329.39-
Dec 12, 2023326.72326.72326.72326.72325.42-
Dec 11, 2023325.07325.07325.07325.07323.77-
Dec 08, 2023324.09324.09324.09324.09322.80-
Dec 07, 2023322.70322.70322.70322.70321.41-
Dec 06, 2023319.87319.87319.87319.87318.60-
Dec 05, 2023321.32321.32321.32321.32320.04-
Dec 04, 2023320.94320.94320.94320.94319.66-
Dec 01, 2023322.99322.99322.99322.99321.70-
Nov 30, 2023321.72321.72321.72321.72320.44-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...