VMCTX Fund Historical Price Quotes NMFQS:VMCTX
Large Blend | Vanguard
$492.50
↑
$3.59 (0.73%)
Last Updated: Mar 20, 2026
VMCTX Historical Data
You're viewing historical data for Vanguard Mega Cap Index Fund Institutional Shares (VMCTX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $500.88 | $500.88 | $500.88 | $500.88 | 0 |
| 2025-12-24 | $501.01 | $501.01 | $501.01 | $501.01 | 0 |
| 2025-12-23 | $499.39 | $499.39 | $499.39 | $499.39 | 0 |
| 2025-12-22 | $496.49 | $496.49 | $496.49 | $496.49 | 0 |
| 2025-12-19 | $494.60 | $494.60 | $494.60 | $494.60 | 0 |
| 2025-12-18 | $489.85 | $489.85 | $489.85 | $489.85 | 0 |
| 2025-12-17 | $485.51 | $485.51 | $485.51 | $485.51 | 0 |
| 2025-12-16 | $491.89 | $491.89 | $491.89 | $491.89 | 0 |
| 2025-12-15 | $492.58 | $492.58 | $492.58 | $492.58 | 0 |
| 2025-12-12 | $493.54 | $493.54 | $493.54 | $493.54 | 0 |
| 2025-12-11 | $498.97 | $498.97 | $498.97 | $498.97 | 0 |
| 2025-12-10 | $498.60 | $498.60 | $498.60 | $498.60 | 0 |
| 2025-12-09 | $495.93 | $495.93 | $495.93 | $495.93 | 0 |
| 2025-12-08 | $496.36 | $496.36 | $496.36 | $496.36 | 0 |
| 2025-12-05 | $497.93 | $497.93 | $497.93 | $497.93 | 0 |
| 2025-12-04 | $496.80 | $496.80 | $496.80 | $496.80 | 0 |
| 2025-12-03 | $496.48 | $496.48 | $496.48 | $496.48 | 0 |
| 2025-12-02 | $495.36 | $495.36 | $495.36 | $495.36 | 0 |
| 2025-12-01 | $493.75 | $493.75 | $493.75 | $493.75 | 0 |
| 2025-11-28 | $496.17 | $496.17 | $496.17 | $496.17 | 0 |
| 2025-11-26 | $493.48 | $493.48 | $493.48 | $493.48 | 0 |
| 2025-11-25 | $490.24 | $490.24 | $490.24 | $490.24 | 0 |
| 2025-11-24 | $486.13 | $486.13 | $486.13 | $486.13 | 0 |
| 2025-11-21 | $477.72 | $477.72 | $477.72 | $477.72 | 0 |
| 2025-11-20 | $473.90 | $473.90 | $473.90 | $473.90 | 0 |
| 2025-11-19 | $481.45 | $481.45 | $481.45 | $481.45 | 0 |
| 2025-11-18 | $479.15 | $479.15 | $479.15 | $479.15 | 0 |
| 2025-11-17 | $483.87 | $483.87 | $483.87 | $483.87 | 0 |
| 2025-11-14 | $487.78 | $487.78 | $487.78 | $487.78 | 0 |
| 2025-11-13 | $487.84 | $487.84 | $487.84 | $487.84 | 0 |
| 2025-11-12 | $496.20 | $496.20 | $496.20 | $496.20 | 0 |
| 2025-11-11 | $495.93 | $495.93 | $495.93 | $495.93 | 0 |
| 2025-11-10 | $494.94 | $494.94 | $494.94 | $494.94 | 0 |
| 2025-11-07 | $486.62 | $486.62 | $486.62 | $486.62 | 0 |
| 2025-11-06 | $486.80 | $486.80 | $486.80 | $486.80 | 0 |
| 2025-11-05 | $492.53 | $492.53 | $492.53 | $492.53 | 0 |
| 2025-11-04 | $490.92 | $490.92 | $490.92 | $490.92 | 0 |
| 2025-11-03 | $497.04 | $497.04 | $497.04 | $497.04 | 0 |
| 2025-10-31 | $495.82 | $495.82 | $495.82 | $495.82 | 0 |
| 2025-10-30 | $494.37 | $494.37 | $494.37 | $494.37 | 0 |
| 2025-10-29 | $499.87 | $499.87 | $499.87 | $499.87 | 0 |
| 2025-10-28 | $499.22 | $499.22 | $499.22 | $499.22 | 0 |
| 2025-10-27 | $496.97 | $496.97 | $496.97 | $496.97 | 0 |
| 2025-10-24 | $490.15 | $490.15 | $490.15 | $490.15 | 0 |
| 2025-10-23 | $485.89 | $485.89 | $485.89 | $485.89 | 0 |
| 2025-10-22 | $483.13 | $483.13 | $483.13 | $483.13 | 0 |
| 2025-10-21 | $485.67 | $485.67 | $485.67 | $485.67 | 0 |
| 2025-10-20 | $486.04 | $486.04 | $486.04 | $486.04 | 0 |
| 2025-10-17 | $480.82 | $480.82 | $480.82 | $480.82 | 0 |
| 2025-10-16 | $478.05 | $478.05 | $478.05 | $478.05 | 0 |
| 2025-10-15 | $480.74 | $480.74 | $480.74 | $480.74 | 0 |