Vanguard Mega Cap Growth Index Instl (VMGAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 623.64 | 623.64 | 623.64 | 623.64 | 623.64 | - |
| 27 Jun 2024 | 629.69 | 629.69 | 629.69 | 629.69 | 629.69 | - |
| 26 Jun 2024 | 628.44 | 628.44 | 628.44 | 628.44 | 628.44 | - |
| 25 Jun 2024 | 625.13 | 625.13 | 625.13 | 625.13 | 625.13 | - |
| 24 Jun 2024 | 616.01 | 616.01 | 616.01 | 616.01 | 616.01 | - |
| 21 Jun 2024 | 622.86 | 622.86 | 622.86 | 622.86 | 622.86 | - |
| 20 Jun 2024 | 623.80 | 623.80 | 623.80 | 623.80 | 623.80 | - |
| 18 Jun 2024 | 627.57 | 627.57 | 627.57 | 627.57 | 627.57 | - |
| 17 Jun 2024 | 626.58 | 626.58 | 626.58 | 626.58 | 626.58 | - |
| 14 Jun 2024 | 621.13 | 621.13 | 621.13 | 621.13 | 621.13 | - |
| 13 Jun 2024 | 619.17 | 619.17 | 619.17 | 619.17 | 619.17 | - |
| 12 Jun 2024 | 617.15 | 617.15 | 617.15 | 617.15 | 617.15 | - |
| 11 Jun 2024 | 608.60 | 608.60 | 608.60 | 608.60 | 608.60 | - |
| 10 Jun 2024 | 601.99 | 601.99 | 601.99 | 601.99 | 601.99 | - |
| 07 Jun 2024 | 600.44 | 600.44 | 600.44 | 600.44 | 600.44 | - |
| 06 Jun 2024 | 600.27 | 600.27 | 600.27 | 600.27 | 600.27 | - |
| 05 Jun 2024 | 599.55 | 599.55 | 599.55 | 599.55 | 599.55 | - |
| 04 Jun 2024 | 588.62 | 588.62 | 588.62 | 588.62 | 588.62 | - |
| 03 Jun 2024 | 585.86 | 585.86 | 585.86 | 585.86 | 585.86 | - |
| 31 May 2024 | 580.99 | 580.99 | 580.99 | 580.99 | 580.99 | - |
| 30 May 2024 | 580.22 | 580.22 | 580.22 | 580.22 | 580.22 | - |
| 29 May 2024 | 589.87 | 589.87 | 589.87 | 589.87 | 589.87 | - |
| 28 May 2024 | 591.67 | 591.67 | 591.67 | 591.67 | 591.67 | - |
| 24 May 2024 | 587.59 | 587.59 | 587.59 | 587.59 | 587.59 | - |
| 23 May 2024 | 582.01 | 582.01 | 582.01 | 582.01 | 582.01 | - |
| 22 May 2024 | 583.04 | 583.04 | 583.04 | 583.04 | 583.04 | - |
| 21 May 2024 | 584.27 | 584.27 | 584.27 | 584.27 | 584.27 | - |
| 20 May 2024 | 581.76 | 581.76 | 581.76 | 581.76 | 581.76 | - |
| 17 May 2024 | 578.11 | 578.11 | 578.11 | 578.11 | 578.11 | - |
| 16 May 2024 | 578.31 | 578.31 | 578.31 | 578.31 | 578.31 | - |
| 15 May 2024 | 579.94 | 579.94 | 579.94 | 579.94 | 579.94 | - |
| 14 May 2024 | 571.05 | 571.05 | 571.05 | 571.05 | 571.05 | - |
| 13 May 2024 | 567.90 | 567.90 | 567.90 | 567.90 | 567.90 | - |
| 10 May 2024 | 567.54 | 567.54 | 567.54 | 567.54 | 567.54 | - |
| 09 May 2024 | 567.28 | 567.28 | 567.28 | 567.28 | 567.28 | - |
| 08 May 2024 | 565.79 | 565.79 | 565.79 | 565.79 | 565.79 | - |
| 07 May 2024 | 566.43 | 566.43 | 566.43 | 566.43 | 566.43 | - |
| 06 May 2024 | 567.22 | 567.22 | 567.22 | 567.22 | 567.22 | - |
| 03 May 2024 | 559.31 | 559.31 | 559.31 | 559.31 | 559.31 | - |
| 02 May 2024 | 548.54 | 548.54 | 548.54 | 548.54 | 548.54 | - |
| 01 May 2024 | 541.28 | 541.28 | 541.28 | 541.28 | 541.28 | - |
| 30 Apr 2024 | 543.54 | 543.54 | 543.54 | 543.54 | 543.54 | - |
| 29 Apr 2024 | 553.53 | 553.53 | 553.53 | 553.53 | 553.53 | - |
| 26 Apr 2024 | 552.09 | 552.09 | 552.09 | 552.09 | 552.09 | - |
| 25 Apr 2024 | 542.01 | 542.01 | 542.01 | 542.01 | 542.01 | - |
| 24 Apr 2024 | 546.05 | 546.05 | 546.05 | 546.05 | 546.05 | - |
| 23 Apr 2024 | 546.09 | 546.09 | 546.09 | 546.09 | 546.09 | - |
| 22 Apr 2024 | 537.51 | 537.51 | 537.51 | 537.51 | 537.51 | - |
| 19 Apr 2024 | 532.35 | 532.35 | 532.35 | 532.35 | 532.35 | - |
| 18 Apr 2024 | 545.48 | 545.48 | 545.48 | 545.48 | 545.48 | - |
| 17 Apr 2024 | 548.55 | 548.55 | 548.55 | 548.55 | 548.55 | - |
| 16 Apr 2024 | 554.13 | 554.13 | 554.13 | 554.13 | 554.13 | - |
| 15 Apr 2024 | 554.16 | 554.16 | 554.16 | 554.16 | 554.16 | - |
| 12 Apr 2024 | 564.75 | 564.75 | 564.75 | 564.75 | 564.75 | - |
| 11 Apr 2024 | 572.62 | 572.62 | 572.62 | 572.62 | 572.62 | - |
| 10 Apr 2024 | 563.52 | 563.52 | 563.52 | 563.52 | 563.52 | - |
| 09 Apr 2024 | 566.76 | 566.76 | 566.76 | 566.76 | 566.76 | - |
| 08 Apr 2024 | 566.26 | 566.26 | 566.26 | 566.26 | 566.26 | - |
| 05 Apr 2024 | 567.13 | 567.13 | 567.13 | 567.13 | 567.13 | - |
| 04 Apr 2024 | 558.67 | 558.67 | 558.67 | 558.67 | 558.67 | - |
| 03 Apr 2024 | 566.46 | 566.46 | 566.46 | 566.46 | 566.46 | - |
| 02 Apr 2024 | 565.59 | 565.59 | 565.59 | 565.59 | 565.59 | - |
| 01 Apr 2024 | 569.59 | 569.59 | 569.59 | 569.59 | 569.59 | - |
| 28 Mar 2024 | 569.53 | 569.53 | 569.53 | 569.53 | 569.53 | - |
| 27 Mar 2024 | 570.60 | 570.60 | 570.60 | 570.60 | 570.60 | - |
| 26 Mar 2024 | 569.32 | 569.32 | 569.32 | 569.32 | 569.32 | - |
| 25 Mar 2024 | 571.79 | 571.79 | 571.79 | 571.79 | 571.79 | - |
| 22 Mar 2024 | 574.17 | 574.17 | 574.17 | 574.17 | 574.17 | - |
| 21 Mar 2024 | 573.35 | 573.35 | 573.35 | 573.35 | 573.35 | - |
| 21 Mar 2024 | 0.612 Dividend | |||||
| 20 Mar 2024 | 575.14 | 575.14 | 575.14 | 575.14 | 574.53 | - |
| 19 Mar 2024 | 569.12 | 569.12 | 569.12 | 569.12 | 568.51 | - |
| 18 Mar 2024 | 565.63 | 565.63 | 565.63 | 565.63 | 565.03 | - |
| 15 Mar 2024 | 560.16 | 560.16 | 560.16 | 560.16 | 559.56 | - |
| 14 Mar 2024 | 567.32 | 567.32 | 567.32 | 567.32 | 566.72 | - |
| 13 Mar 2024 | 566.31 | 566.31 | 566.31 | 566.31 | 565.71 | - |
| 12 Mar 2024 | 569.16 | 569.16 | 569.16 | 569.16 | 568.55 | - |
| 11 Mar 2024 | 558.90 | 558.90 | 558.90 | 558.90 | 558.31 | - |
| 08 Mar 2024 | 562.07 | 562.07 | 562.07 | 562.07 | 561.47 | - |
| 07 Mar 2024 | 567.71 | 567.71 | 567.71 | 567.71 | 567.11 | - |
| 06 Mar 2024 | 560.01 | 560.01 | 560.01 | 560.01 | 559.41 | - |
| 05 Mar 2024 | 557.93 | 557.93 | 557.93 | 557.93 | 557.34 | - |
| 04 Mar 2024 | 567.47 | 567.47 | 567.47 | 567.47 | 566.87 | - |
| 01 Mar 2024 | 570.55 | 570.55 | 570.55 | 570.55 | 569.94 | - |
| 29 Feb 2024 | 565.17 | 565.17 | 565.17 | 565.17 | 564.57 | - |
| 28 Feb 2024 | 560.76 | 560.76 | 560.76 | 560.76 | 560.16 | - |
| 27 Feb 2024 | 562.51 | 562.51 | 562.51 | 562.51 | 561.91 | - |
| 26 Feb 2024 | 561.48 | 561.48 | 561.48 | 561.48 | 560.88 | - |
| 23 Feb 2024 | 563.30 | 563.30 | 563.30 | 563.30 | 562.70 | - |
| 22 Feb 2024 | 564.52 | 564.52 | 564.52 | 564.52 | 563.92 | - |
| 21 Feb 2024 | 547.00 | 547.00 | 547.00 | 547.00 | 546.42 | - |
| 20 Feb 2024 | 548.43 | 548.43 | 548.43 | 548.43 | 547.85 | - |
| 16 Feb 2024 | 554.41 | 554.41 | 554.41 | 554.41 | 553.82 | - |
| 15 Feb 2024 | 558.26 | 558.26 | 558.26 | 558.26 | 557.67 | - |
| 14 Feb 2024 | 557.75 | 557.75 | 557.75 | 557.75 | 557.16 | - |
| 13 Feb 2024 | 550.82 | 550.82 | 550.82 | 550.82 | 550.23 | - |
| 12 Feb 2024 | 558.40 | 558.40 | 558.40 | 558.40 | 557.81 | - |
| 09 Feb 2024 | 562.47 | 562.47 | 562.47 | 562.47 | 561.87 | - |
| 08 Feb 2024 | 555.98 | 555.98 | 555.98 | 555.98 | 555.39 | - |
| 07 Feb 2024 | 555.20 | 555.20 | 555.20 | 555.20 | 554.61 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.