Nasdaq - Delayed Quote
USD
Vanguard MStar Mega Cap Index Instl (VMCTX)
545.88
-11.08
(-1.99%)
At close: 8:10:27 AM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
545.88
545.88
545.88
545.88
545.88
-
Oct 29, 2026
556.96
556.96
556.96
556.96
556.96
-
Oct 28, 2026
560.42
560.42
560.42
560.42
560.42
-
Oct 27, 2026
558.60
558.60
558.60
558.60
558.60
-
Oct 26, 2026
554.85
554.85
554.85
554.85
554.85
-
Oct 23, 2026
550.86
550.86
550.86
550.86
550.86
-
Oct 22, 2026
553.37
553.37
553.37
553.37
553.37
-
Oct 21, 2026
561.57
561.57
561.57
561.57
561.57
-
Oct 20, 2026
558.26
558.26
558.26
558.26
558.26
-
Oct 19, 2026
557.55
557.55
557.55
557.55
557.55
-
Oct 16, 2026
554.36
554.36
554.36
554.36
554.36
-
Oct 15, 2026
561.27
561.27
561.27
561.27
561.27
-
Oct 14, 2026
560.21
560.21
560.21
560.21
560.21
-
Oct 13, 2026
566.59
566.59
566.59
566.59
566.59
-
Oct 12, 2026
567.08
567.08
567.08
567.08
567.08
-
Oct 9, 2026
567.22
567.22
567.22
567.22
567.22
-
Oct 8, 2026
563.96
563.96
563.96
563.96
563.96
-
Oct 7, 2026
567.63
567.63
567.63
567.63
567.63
-
Oct 6, 2026
568.00
568.00
568.00
568.00
568.00
-
Oct 5, 2026
564.93
564.93
564.93
564.93
564.93
-
Oct 2, 2026
561.31
561.31
561.31
561.31
561.31
-
Oct 1, 2026
556.97
556.97
556.97
556.97
556.97
-
Sep 30, 2026
556.66
556.66
556.66
556.66
556.66
-
Sep 29, 2026
557.36
557.36
557.36
557.36
557.36
-
Sep 28, 2026
1.278
Distribution
Fund distributions shown include income and capital gains
Sep 28, 2026
558.48
558.48
558.48
558.48
558.48
-
Sep 25, 2026
564.22
564.22
564.22
564.22
562.94
-
Sep 24, 2026
561.33
561.33
561.33
561.33
560.06
-
Sep 23, 2026
561.03
561.03
561.03
561.03
559.76
-
Sep 22, 2026
565.39
565.39
565.39
565.39
564.11
-
Sep 21, 2026
565.32
565.32
565.32
565.32
564.04
-
Sep 18, 2026
555.88
555.88
555.88
555.88
554.62
-
Sep 17, 2026
554.46
554.46
554.46
554.46
553.20
-
Sep 16, 2026
547.74
547.74
547.74
547.74
546.50
-
Sep 15, 2026
549.85
549.85
549.85
549.85
548.60
-
Sep 14, 2026
552.10
552.10
552.10
552.10
550.85
-
Sep 11, 2026
554.59
554.59
554.59
554.59
553.33
-
Sep 10, 2026
549.82
549.82
549.82
549.82
548.57
-
Sep 9, 2026
552.61
552.61
552.61
552.61
551.36
-
Sep 8, 2026
554.70
554.70
554.70
554.70
553.44
-
Sep 4, 2026
557.75
557.75
557.75
557.75
556.49
-
Sep 3, 2026
559.98
559.98
559.98
559.98
558.71
-
Sep 2, 2026
553.61
553.61
553.61
553.61
552.36
-
Sep 1, 2026
551.17
551.17
551.17
551.17
549.92
-
Aug 31, 2026
555.03
555.03
555.03
555.03
553.77
-
Aug 28, 2026
556.51
556.51
556.51
556.51
555.25
-
Aug 27, 2026
557.28
557.28
557.28
557.28
556.02
-
Aug 26, 2026
552.31
552.31
552.31
552.31
551.06
-
Aug 25, 2026
552.93
552.93
552.93
552.93
551.68
-
Aug 24, 2026
550.76
550.76
550.76
550.76
549.51
-
Aug 21, 2026
552.44
552.44
552.44
552.44
551.19
-
Aug 20, 2026
550.06
550.06
550.06
550.06
548.81
-
Aug 19, 2026
555.03
555.03
555.03
555.03
553.77
-
Aug 18, 2026
553.97
553.97
553.97
553.97
552.72
-
Aug 17, 2026
557.39
557.39
557.39
557.39
556.13
-
Aug 14, 2026
560.12
560.12
560.12
560.12
558.85
-
Aug 13, 2026
561.58
561.58
561.58
561.58
560.31
-
Aug 12, 2026
558.01
558.01
558.01
558.01
556.75
-
Aug 11, 2026
556.64
556.64
556.64
556.64
555.38
-
Aug 10, 2026
559.32
559.32
559.32
559.32
558.05
-
Aug 7, 2026
559.51
559.51
559.51
559.51
558.24
-
Aug 6, 2026
555.89
555.89
555.89
555.89
554.63
-
Aug 5, 2026
556.33
556.33
556.33
556.33
555.07
-
Aug 4, 2026
557.26
557.26
557.26
557.26
556.00
-
Aug 3, 2026
546.87
546.87
546.87
546.87
545.63
-
Jul 31, 2026
538.20
538.20
538.20
538.20
536.98
-
Jul 30, 2026
533.66
533.66
533.66
533.66
532.45
-
Jul 29, 2026
523.39
523.39
523.39
523.39
522.20
-
Jul 28, 2026
532.00
532.00
532.00
532.00
530.79
-
Jul 27, 2026
531.33
531.33
531.33
531.33
530.13
-
Jul 24, 2026
531.74
531.74
531.74
531.74
530.54
-
Jul 23, 2026
531.87
531.87
531.87
531.87
530.67
-
Jul 22, 2026
539.42
539.42
539.42
539.42
538.20
-
Jul 21, 2026
540.52
540.52
540.52
540.52
539.30
-
Jul 20, 2026
535.47
535.47
535.47
535.47
534.26
-
Jul 17, 2026
536.29
536.29
536.29
536.29
535.08
-
Jul 16, 2026
542.32
542.32
542.32
542.32
541.09
-
Jul 15, 2026
546.30
546.30
546.30
546.30
545.06
-
Jul 14, 2026
543.18
543.18
543.18
543.18
541.95
-
Jul 13, 2026
540.79
540.79
540.79
540.79
539.57
-
Jul 10, 2026
545.87
545.87
545.87
545.87
544.63
-
Jul 9, 2026
543.53
543.53
543.53
543.53
542.30
-
Jul 8, 2026
539.01
539.01
539.01
539.01
537.79
-
Jul 7, 2026
540.18
540.18
540.18
540.18
538.96
-
Jul 6, 2026
542.75
542.75
542.75
542.75
541.52
-
Jul 2, 2026
538.34
538.34
538.34
538.34
537.12
-
Jul 1, 2026
538.51
538.51
538.51
538.51
537.29
-
Jun 30, 2026
539.67
539.67
539.67
539.67
538.45
-
Jun 29, 2026
534.43
534.43
534.43
534.43
533.22
-
Jun 26, 2026
1.284
Distribution
Fund distributions shown include income and capital gains
Jun 26, 2026
527.13
527.13
527.13
527.13
525.94
-
Jun 25, 2026
528.20
528.20
528.20
528.20
525.72
-
Jun 24, 2026
529.14
529.14
529.14
529.14
526.66
-
Jun 23, 2026
530.51
530.51
530.51
530.51
528.02
-
Jun 22, 2026
538.84
538.84
538.84
538.84
536.31
-
Jun 18, 2026
542.08
542.08
542.08
542.08
539.54
-
Jun 17, 2026
535.73
535.73
535.73
535.73
533.22
-
Jun 16, 2026
542.04
542.04
542.04
542.04
539.50
-
Jun 15, 2026
545.54
545.54
545.54
545.54
542.98
-
Jun 12, 2026
535.53
535.53
535.53
535.53
533.02
-
Jun 11, 2026
533.54
533.54
533.54
533.54
531.04
-
Jun 10, 2026
524.38
524.38
524.38
524.38
521.92
-
Jun 9, 2026
533.18
533.18
533.18
533.18
530.68
-
Jun 8, 2026
535.58
535.58
535.58
535.58
533.07
-
Jun 5, 2026
533.49
533.49
533.49
533.49
530.99
-
Jun 4, 2026
548.96
548.96
548.96
548.96
546.39
-
Jun 3, 2026
546.86
546.86
546.86
546.86
544.29
-
Jun 2, 2026
551.28
551.28
551.28
551.28
548.69
-
Jun 1, 2026
551.07
551.07
551.07
551.07
548.49
-
May 29, 2026
549.35
549.35
549.35
549.35
546.77
-
May 28, 2026
547.74
547.74
547.74
547.74
545.17
-
May 27, 2026
544.14
544.14
544.14
544.14
541.59
-
May 26, 2026
543.91
543.91
543.91
543.91
541.36
-
May 22, 2026
540.54
540.54
540.54
540.54
538.00
-
May 21, 2026
538.95
538.95
538.95
538.95
536.42
-
May 20, 2026
538.23
538.23
538.23
538.23
535.71
-
May 19, 2026
532.60
532.60
532.60
532.60
530.10
-
May 18, 2026
536.11
536.11
536.11
536.11
533.60
-
May 15, 2026
536.69
536.69
536.69
536.69
534.17
-
May 14, 2026
543.14
543.14
543.14
543.14
540.59
-
May 13, 2026
538.73
538.73
538.73
538.73
536.20
-
May 12, 2026
534.49
534.49
534.49
534.49
531.98
-
May 11, 2026
535.17
535.17
535.17
535.17
532.66
-
May 8, 2026
534.49
534.49
534.49
534.49
531.98
-
May 7, 2026
529.08
529.08
529.08
529.08
526.60
-
May 6, 2026
530.42
530.42
530.42
530.42
527.93
-
May 5, 2026
522.17
522.17
522.17
522.17
519.72
-
May 4, 2026
517.98
517.98
517.98
517.98
515.55
-
May 1, 2026
520.07
520.07
520.07
520.07
517.63
-
Apr 30, 2026
517.93
517.93
517.93
517.93
515.50
-
Apr 29, 2026
513.50
513.50
513.50
513.50
511.09
-
Apr 28, 2026
513.63
513.63
513.63
513.63
511.22
-
Apr 27, 2026
515.93
515.93
515.93
515.93
513.51
-
Apr 24, 2026
515.03
515.03
515.03
515.03
512.61
-
Apr 23, 2026
510.21
510.21
510.21
510.21
507.82
-
Apr 22, 2026
513.07
513.07
513.07
513.07
510.66
-
Apr 21, 2026
506.42
506.42
506.42
506.42
504.04
-
Apr 20, 2026
509.67
509.67
509.67
509.67
507.28
-
Apr 17, 2026
511.49
511.49
511.49
511.49
509.09
-
Apr 16, 2026
505.55
505.55
505.55
505.55
503.18
-
Apr 15, 2026
504.46
504.46
504.46
504.46
502.09
-
Apr 14, 2026
499.35
499.35
499.35
499.35
497.01
-
Apr 13, 2026
492.88
492.88
492.88
492.88
490.57
-
Apr 10, 2026
487.83
487.83
487.83
487.83
485.54
-
Apr 9, 2026
487.98
487.98
487.98
487.98
485.69
-
Apr 8, 2026
484.33
484.33
484.33
484.33
482.06
-
Apr 7, 2026
472.66
472.66
472.66
472.66
470.44
-
Apr 6, 2026
472.07
472.07
472.07
472.07
469.86
-
Apr 2, 2026
469.93
469.93
469.93
469.93
467.73
-
Apr 1, 2026
469.65
469.65
469.65
469.65
467.45
-
Mar 31, 2026
466.11
466.11
466.11
466.11
463.92
-
Mar 30, 2026
452.15
452.15
452.15
452.15
450.03
-
Mar 27, 2026
1.365
Distribution
Fund distributions shown include income and capital gains
Mar 27, 2026
453.62
453.62
453.62
453.62
451.49
-
Mar 26, 2026
463.33
463.33
463.33
463.33
459.80
-
Mar 25, 2026
472.03
472.03
472.03
472.03
468.43
-
Mar 24, 2026
469.36
469.36
469.36
469.36
465.78
-
Mar 23, 2026
472.11
472.11
472.11
472.11
468.51
-
Mar 20, 2026
466.87
466.87
466.87
466.87
463.31
-
Mar 19, 2026
473.68
473.68
473.68
473.68
470.07
-
Mar 18, 2026
475.30
475.30
475.30
475.30
471.68
-
Mar 17, 2026
482.03
482.03
482.03
482.03
478.36
-
Mar 16, 2026
481.27
481.27
481.27
481.27
477.60
-
Mar 13, 2026
476.36
476.36
476.36
476.36
472.73
-
Mar 12, 2026
479.78
479.78
479.78
479.78
476.12
-
Mar 11, 2026
486.96
486.96
486.96
486.96
483.25
-
Mar 10, 2026
487.08
487.08
487.08
487.08
483.37
-
Mar 9, 2026
487.51
487.51
487.51
487.51
483.79
-
Mar 6, 2026
483.10
483.10
483.10
483.10
479.42
-
Mar 5, 2026
489.21
489.21
489.21
489.21
485.48
-
Mar 4, 2026
491.36
491.36
491.36
491.36
487.61
-
Mar 3, 2026
487.26
487.26
487.26
487.26
483.55
-
Mar 2, 2026
491.34
491.34
491.34
491.34
487.59
-
Feb 27, 2026
490.96
490.96
490.96
490.96
487.22
-
Feb 26, 2026
493.26
493.26
493.26
493.26
489.50
-
Feb 25, 2026
497.18
497.18
497.18
497.18
493.39
-
Feb 24, 2026
492.50
492.50
492.50
492.50
488.75
-
Feb 23, 2026
488.91
488.91
488.91
488.91
485.18
-
Feb 20, 2026
493.92
493.92
493.92
493.92
490.15
-
Feb 19, 2026
490.53
490.53
490.53
490.53
486.79
-
Feb 18, 2026
491.88
491.88
491.88
491.88
488.13
-
Feb 17, 2026
489.24
489.24
489.24
489.24
485.51
-
Feb 13, 2026
488.41
488.41
488.41
488.41
484.69
-
Feb 12, 2026
489.34
489.34
489.34
489.34
485.61
-
Feb 11, 2026
497.20
497.20
497.20
497.20
493.41
-
Feb 10, 2026
497.59
497.59
497.59
497.59
493.80
-
Feb 9, 2026
499.68
499.68
499.68
499.68
495.87
-
Feb 6, 2026
497.06
497.06
497.06
497.06
493.27
-
Feb 5, 2026
487.81
487.81
487.81
487.81
484.09
-
Feb 4, 2026
493.98
493.98
493.98
493.98
490.21
-
Feb 3, 2026
497.49
497.49
497.49
497.49
493.70
-
Feb 2, 2026
502.62
502.62
502.62
502.62
498.79
-
Jan 30, 2026
499.92
499.92
499.92
499.92
496.11
-
Jan 29, 2026
501.75
501.75
501.75
501.75
497.93
-
Jan 28, 2026
502.70
502.70
502.70
502.70
498.87
-
Jan 27, 2026
502.61
502.61
502.61
502.61
498.78
-
Jan 26, 2026
500.28
500.28
500.28
500.28
496.47
-
Jan 23, 2026
497.47
497.47
497.47
497.47
493.68
-
Jan 22, 2026
496.69
496.69
496.69
496.69
492.90
-
Jan 21, 2026
493.52
493.52
493.52
493.52
489.76
-
Jan 20, 2026
488.48
488.48
488.48
488.48
484.76
-
Jan 16, 2026
499.31
499.31
499.31
499.31
495.50
-
Jan 15, 2026
499.21
499.21
499.21
499.21
495.40
-
Jan 14, 2026
498.27
498.27
498.27
498.27
494.47
-
Jan 13, 2026
501.78
501.78
501.78
501.78
497.96
-
Jan 12, 2026
503.13
503.13
503.13
503.13
499.29
-
Jan 9, 2026
502.23
502.23
502.23
502.23
498.40
-
Jan 8, 2026
499.08
499.08
499.08
499.08
495.28
-
Jan 7, 2026
499.74
499.74
499.74
499.74
495.93
-
Jan 6, 2026
500.46
500.46
500.46
500.46
496.65
-
Jan 5, 2026
498.08
498.08
498.08
498.08
494.28
-
Jan 2, 2026
495.36
495.36
495.36
495.36
491.58
-
Dec 31, 2025
495.07
495.07
495.07
495.07
491.30
-
Dec 30, 2025
498.50
498.50
498.50
498.50
494.70
-
Dec 29, 2025
499.11
499.11
499.11
499.11
495.31
-
Dec 26, 2025
500.88
500.88
500.88
500.88
497.06
-
Dec 24, 2025
501.01
501.01
501.01
501.01
497.19
-
Dec 23, 2025
499.39
499.39
499.39
499.39
495.58
-
Dec 22, 2025
1.186
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
496.49
496.49
496.49
496.49
492.71
-
Dec 19, 2025
494.60
494.60
494.60
494.60
489.65
-
Dec 18, 2025
489.85
489.85
489.85
489.85
484.95
-
Dec 17, 2025
485.51
485.51
485.51
485.51
480.65
-
Dec 16, 2025
491.89
491.89
491.89
491.89
486.97
-
Dec 15, 2025
492.58
492.58
492.58
492.58
487.65
-
Dec 12, 2025
493.54
493.54
493.54
493.54
488.60
-
Dec 11, 2025
498.97
498.97
498.97
498.97
493.98
-
Dec 10, 2025
498.60
498.60
498.60
498.60
493.61
-
Dec 9, 2025
495.93
495.93
495.93
495.93
490.97
-
Dec 8, 2025
496.36
496.36
496.36
496.36
491.40
-
Dec 5, 2025
497.93
497.93
497.93
497.93
492.95
-
Dec 4, 2025
496.80
496.80
496.80
496.80
491.83
-
Dec 3, 2025
496.48
496.48
496.48
496.48
491.51
-
Dec 2, 2025
495.36
495.36
495.36
495.36
490.41
-
Dec 1, 2025
493.75
493.75
493.75
493.75
488.81
-
Nov 28, 2025
496.17
496.17
496.17
496.17
491.21
-
Nov 26, 2025
493.48
493.48
493.48
493.48
488.54
-
Nov 25, 2025
490.24
490.24
490.24
490.24
485.34
-
Nov 24, 2025
486.13
486.13
486.13
486.13
481.27
-
Nov 21, 2025
477.72
477.72
477.72
477.72
472.94
-
Nov 20, 2025
473.90
473.90
473.90
473.90
469.16
-
Nov 19, 2025
481.45
481.45
481.45
481.45
476.63
-
Nov 18, 2025
479.15
479.15
479.15
479.15
474.36
-
Nov 17, 2025
483.87
483.87
483.87
483.87
479.03
-
Nov 14, 2025
487.78
487.78
487.78
487.78
482.90
-
Nov 13, 2025
487.84
487.84
487.84
487.84
482.96
-
Nov 12, 2025
496.20
496.20
496.20
496.20
491.24
-
Nov 11, 2025
495.93
495.93
495.93
495.93
490.97
-
Nov 10, 2025
494.94
494.94
494.94
494.94
489.99
-
Nov 7, 2025
486.62
486.62
486.62
486.62
481.75
-
Nov 6, 2025
486.80
486.80
486.80
486.80
481.93
-
Nov 5, 2025
492.53
492.53
492.53
492.53
487.60
-
Nov 4, 2025
490.92
490.92
490.92
490.92
486.01
-
Nov 3, 2025
497.04
497.04
497.04
497.04
492.07
-
