Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Vanguard MStar Mega Cap Index Instl VMCTX

Full chart Compare
Set alert

Price alert · VMCTX

All alert types
544.48 USD -2.68 (-0.49%)

Regular-session close

Day range unavailable

452.15 52-week range 568.00
YTD
+9.98%
1 year
+11.61%

VMCTX price history

VMCTX daily prices, last three months
DateOpenHighLowCloseChangeChange %
Nov 12, 2026547.16547.16547.16547.16-1.15-0.21%
Nov 11, 2026548.31548.31548.31548.31+7.26+1.34%
Nov 10, 2026541.05541.05541.05541.05-2.18-0.40%
Nov 9, 2026543.23543.23543.23543.23+12.34+2.32%
Nov 6, 2026530.89530.89530.89530.89+2.42+0.46%
Nov 5, 2026528.47528.47528.47528.47-25.30-4.57%
Nov 4, 2026553.77553.77553.77553.77+9.27+1.70%
Nov 3, 2026544.50544.50544.50544.50+2.52+0.46%
Nov 2, 2026541.98541.98541.98541.98-3.90-0.71%
Oct 30, 2026545.88545.88545.88545.88-11.08-1.99%
Oct 29, 2026556.96556.96556.96556.96-3.46-0.62%
Oct 28, 2026560.42560.42560.42560.42+1.82+0.33%
Oct 27, 2026558.60558.60558.60558.60+3.75+0.68%
Oct 26, 2026554.85554.85554.85554.85+3.99+0.72%
Oct 23, 2026550.86550.86550.86550.86-2.51-0.45%
Oct 22, 2026553.37553.37553.37553.37-8.20-1.46%
Oct 21, 2026561.57561.57561.57561.57+3.31+0.59%
Oct 20, 2026558.26558.26558.26558.26+0.71+0.13%
Oct 19, 2026557.55557.55557.55557.55+3.19+0.58%
Oct 16, 2026554.36554.36554.36554.36-6.91-1.23%
Oct 15, 2026561.27561.27561.27561.27+1.06+0.19%
Oct 14, 2026560.21560.21560.21560.21-6.38-1.13%
Oct 13, 2026566.59566.59566.59566.59-0.49-0.09%
Oct 12, 2026567.08567.08567.08567.08-0.14-0.02%
Oct 9, 2026567.22567.22567.22567.22+3.26+0.58%
Oct 8, 2026563.96563.96563.96563.96-3.67-0.65%
Oct 7, 2026567.63567.63567.63567.63-0.37-0.07%
Oct 6, 2026568.00568.00568.00568.00+3.07+0.54%
Oct 5, 2026564.93564.93564.93564.93+3.62+0.64%
Oct 2, 2026561.31561.31561.31561.31+4.34+0.78%
Oct 1, 2026556.97556.97556.97556.97+0.31+0.06%
Sep 30, 2026556.66556.66556.66556.66-0.70-0.13%
Sep 29, 2026557.36557.36557.36557.36-1.12-0.20%
Sep 28, 2026558.48558.48558.48558.48-5.74-1.02%
Sep 25, 2026564.22564.22564.22564.22+2.89+0.51%
Sep 24, 2026561.33561.33561.33561.33+0.30+0.05%
Sep 23, 2026561.03561.03561.03561.03-4.36-0.77%
Sep 22, 2026565.39565.39565.39565.39+0.07+0.01%
Sep 21, 2026565.32565.32565.32565.32+9.44+1.70%
Sep 18, 2026555.88555.88555.88555.88+1.42+0.26%
Sep 17, 2026554.46554.46554.46554.46+6.72+1.23%
Sep 16, 2026547.74547.74547.74547.74-2.11-0.38%
Sep 15, 2026549.85549.85549.85549.85-2.25-0.41%
Sep 14, 2026552.10552.10552.10552.10-2.49-0.45%
Sep 11, 2026554.59554.59554.59554.59+4.77+0.87%
Sep 10, 2026549.82549.82549.82549.82-2.79-0.50%
Sep 9, 2026552.61552.61552.61552.61-2.09-0.38%
Sep 8, 2026554.70554.70554.70554.70-3.05-0.55%
Sep 4, 2026557.75557.75557.75557.75-2.23-0.40%
Sep 3, 2026559.98559.98559.98559.98+6.37+1.15%
Sep 2, 2026553.61553.61553.61553.61+2.44+0.44%
Sep 1, 2026551.17551.17551.17551.17-3.86-0.70%
Aug 31, 2026555.03555.03555.03555.03-1.48-0.27%
Aug 28, 2026556.51556.51556.51556.51-0.77-0.14%
Aug 27, 2026557.28557.28557.28557.28+4.97+0.90%
Aug 26, 2026552.31552.31552.31552.31-0.62-0.11%
Aug 25, 2026552.93552.93552.93552.93+2.17+0.39%
Aug 24, 2026550.76550.76550.76550.76-1.68-0.30%
Aug 21, 2026552.44552.44552.44552.44+2.38+0.43%
Aug 20, 2026550.06550.06550.06550.06-4.97-0.90%
Aug 19, 2026555.03555.03555.03555.03+1.06+0.19%
Aug 18, 2026553.97553.97553.97553.97-3.42-0.61%
Aug 17, 2026557.39557.39557.39557.39-2.73-0.49%
Aug 14, 2026560.12560.12560.12560.12-1.46-0.26%
Aug 13, 2026561.58561.58561.58561.58+3.57+0.64%

65 days, newest first. Daily bars as drawn on the VMCTX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.