Canada markets close in 5 hours 32 minutes

Vanguard Capital Opportunity Adm (VHCAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
187.57+0.19 (+0.10%)
As of 08:06AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024------
Apr 24, 2024187.57187.57187.57187.57187.57-
Apr 23, 2024187.38187.38187.38187.38187.38-
Apr 22, 2024184.75184.75184.75184.75184.75-
Apr 19, 2024182.86182.86182.86182.86182.86-
Apr 18, 2024184.70184.70184.70184.70184.70-
Apr 17, 2024185.62185.62185.62185.62185.62-
Apr 16, 2024186.80186.80186.80186.80186.80-
Apr 15, 2024187.19187.19187.19187.19187.19-
Apr 12, 2024188.88188.88188.88188.88188.88-
Apr 11, 2024192.51192.51192.51192.51192.51-
Apr 10, 2024191.44191.44191.44191.44191.44-
Apr 09, 2024193.36193.36193.36193.36193.36-
Apr 08, 2024193.17193.17193.17193.17193.17-
Apr 05, 2024192.94192.94192.94192.94192.94-
Apr 04, 2024191.55191.55191.55191.55191.55-
Apr 03, 2024193.85193.85193.85193.85193.85-
Apr 02, 2024193.27193.27193.27193.27193.27-
Apr 01, 2024195.29195.29195.29195.29195.29-
Mar 28, 2024195.57195.57195.57195.57195.57-
Mar 27, 2024195.43195.43195.43195.43195.43-
Mar 26, 2024193.77193.77193.77193.77193.77-
Mar 25, 2024193.91193.91193.91193.91193.91-
Mar 22, 2024193.78193.78193.78193.78193.78-
Mar 21, 2024193.96193.96193.96193.96193.96-
Mar 20, 2024192.15192.15192.15192.15192.15-
Mar 19, 2024190.48190.48190.48190.48190.48-
Mar 18, 2024189.71189.71189.71189.71189.71-
Mar 15, 2024188.77188.77188.77188.77188.77-
Mar 14, 2024190.40190.40190.40190.40190.40-
Mar 13, 2024191.62191.62191.62191.62191.62-
Mar 12, 2024191.85191.85191.85191.85191.85-
Mar 11, 2024190.28190.28190.28190.28190.28-
Mar 08, 2024191.04191.04191.04191.04191.04-
Mar 07, 2024192.76192.76192.76192.76192.76-
Mar 06, 2024191.11191.11191.11191.11191.11-
Mar 05, 2024189.86189.86189.86189.86189.86-
Mar 04, 2024191.92191.92191.92191.92191.92-
Mar 01, 2024191.74191.74191.74191.74191.74-
Feb 29, 2024188.56188.56188.56188.56188.56-
Feb 28, 2024188.14188.14188.14188.14188.14-
Feb 27, 2024189.17189.17189.17189.17189.17-
Feb 26, 2024188.86188.86188.86188.86188.86-
Feb 23, 2024188.62188.62188.62188.62188.62-
Feb 22, 2024188.52188.52188.52188.52188.52-
Feb 21, 2024185.15185.15185.15185.15185.15-
Feb 20, 2024185.18185.18185.18185.18185.18-
Feb 16, 2024186.85186.85186.85186.85186.85-
Feb 15, 2024187.40187.40187.40187.40187.40-
Feb 14, 2024186.03186.03186.03186.03186.03-
Feb 13, 2024183.56183.56183.56183.56183.56-
Feb 12, 2024186.73186.73186.73186.73186.73-
Feb 09, 2024186.23186.23186.23186.23186.23-
Feb 08, 2024184.66184.66184.66184.66184.66-
Feb 07, 2024183.51183.51183.51183.51183.51-
Feb 06, 2024183.04183.04183.04183.04183.04-
Feb 05, 2024182.28182.28182.28182.28182.28-
Feb 02, 2024181.90181.90181.90181.90181.90-
Feb 01, 2024181.14181.14181.14181.14181.14-
Jan 31, 2024178.93178.93178.93178.93178.93-
Jan 30, 2024181.59181.59181.59181.59181.59-
Jan 29, 2024182.17182.17182.17182.17182.17-
Jan 26, 2024180.64180.64180.64180.64180.64-
Jan 25, 2024181.28181.28181.28181.28181.28-
Jan 24, 2024180.71180.71180.71180.71180.71-
Jan 23, 2024180.47180.47180.47180.47180.47-
Jan 22, 2024179.93179.93179.93179.93179.93-
Jan 19, 2024179.13179.13179.13179.13179.13-
Jan 18, 2024177.39177.39177.39177.39177.39-
Jan 17, 2024176.02176.02176.02176.02176.02-
Jan 16, 2024177.45177.45177.45177.45177.45-
Jan 12, 2024178.76178.76178.76178.76178.76-
Jan 11, 2024179.30179.30179.30179.30179.30-
Jan 10, 2024179.17179.17179.17179.17179.17-
Jan 09, 2024178.91178.91178.91178.91178.91-
Jan 08, 2024179.61179.61179.61179.61179.61-
Jan 05, 2024177.09177.09177.09177.09177.09-
Jan 04, 2024176.64176.64176.64176.64176.64-
Jan 03, 2024177.33177.33177.33177.33177.33-
Jan 02, 2024178.21178.21178.21178.21178.21-
Dec 29, 2023179.21179.21179.21179.21179.21-
Dec 28, 2023179.76179.76179.76179.76179.76-
Dec 27, 2023179.86179.86179.86179.86179.86-
Dec 26, 2023179.15179.15179.15179.15179.15-
Dec 22, 2023178.17178.17178.17178.17178.17-
Dec 21, 2023177.65177.65177.65177.65177.65-
Dec 20, 2023174.95174.95174.95174.95174.95-
Dec 19, 2023178.41178.41178.41178.41178.41-
Dec 19, 20231.37 Dividend
Dec 19, 20232.926 Capital Gain
Dec 18, 2023181.10181.10181.10181.10176.80-
Dec 15, 2023180.59180.59180.59180.59176.31-
Dec 14, 2023181.13181.13181.13181.13176.83-
Dec 13, 2023179.62179.62179.62179.62175.36-
Dec 12, 2023177.15177.15177.15177.15172.95-
Dec 11, 2023176.40176.40176.40176.40172.22-
Dec 08, 2023175.56175.56175.56175.56171.40-
Dec 07, 2023174.82174.82174.82174.82170.67-
Dec 06, 2023173.49173.49173.49173.49169.37-
Dec 05, 2023173.51173.51173.51173.51169.39-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...