Canada markets closed

Vanguard PRIMECAP Core Inv (VPCCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
34.85+0.05 (+0.14%)
At close: 06:46PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024------
Mar 27, 202434.8034.8034.8034.8034.80-
Mar 26, 202434.3834.3834.3834.3834.38-
Mar 25, 202434.4034.4034.4034.4034.40-
Mar 22, 202434.4834.4834.4834.4834.48-
Mar 21, 202434.5234.5234.5234.5234.52-
Mar 20, 202434.2234.2234.2234.2234.22-
Mar 19, 202433.9133.9133.9133.9133.91-
Mar 18, 202433.8233.8233.8233.8233.82-
Mar 15, 202433.6933.6933.6933.6933.69-
Mar 14, 202433.8933.8933.8933.8933.89-
Mar 13, 202434.0534.0534.0534.0534.05-
Mar 12, 202434.1334.1334.1334.1334.13-
Mar 11, 202433.8933.8933.8933.8933.89-
Mar 08, 202434.0034.0034.0034.0034.00-
Mar 07, 202434.2534.2534.2534.2534.25-
Mar 06, 202433.9933.9933.9933.9933.99-
Mar 05, 202433.7633.7633.7633.7633.76-
Mar 04, 202434.0634.0634.0634.0634.06-
Mar 01, 202433.9633.9633.9633.9633.96-
Feb 29, 202433.5033.5033.5033.5033.50-
Feb 28, 202433.4133.4133.4133.4133.41-
Feb 27, 202433.5433.5433.5433.5433.54-
Feb 26, 202433.5033.5033.5033.5033.50-
Feb 23, 202433.5333.5333.5333.5333.53-
Feb 22, 202433.4833.4833.4833.4833.48-
Feb 21, 202432.9932.9932.9932.9932.99-
Feb 20, 202432.9432.9432.9432.9432.94-
Feb 16, 202433.1433.1433.1433.1433.14-
Feb 15, 202433.1633.1633.1633.1633.16-
Feb 14, 202432.9432.9432.9432.9432.94-
Feb 13, 202432.5732.5732.5732.5732.57-
Feb 12, 202433.0933.0933.0933.0933.09-
Feb 09, 202433.0133.0133.0133.0133.01-
Feb 08, 202432.7932.7932.7932.7932.79-
Feb 07, 202432.6632.6632.6632.6632.66-
Feb 06, 202432.5432.5432.5432.5432.54-
Feb 05, 202432.4432.4432.4432.4432.44-
Feb 02, 202432.4032.4032.4032.4032.40-
Feb 01, 202432.3332.3332.3332.3332.33-
Jan 31, 202431.9131.9131.9131.9131.91-
Jan 30, 202432.3332.3332.3332.3332.33-
Jan 29, 202432.3932.3932.3932.3932.39-
Jan 26, 202432.2032.2032.2032.2032.20-
Jan 25, 202432.3532.3532.3532.3532.35-
Jan 24, 202432.1832.1832.1832.1832.18-
Jan 23, 202432.1132.1132.1132.1132.11-
Jan 22, 202432.0632.0632.0632.0632.06-
Jan 19, 202431.9131.9131.9131.9131.91-
Jan 18, 202431.5731.5731.5731.5731.57-
Jan 17, 202431.3031.3031.3031.3031.30-
Jan 16, 202431.5731.5731.5731.5731.57-
Jan 12, 202431.8031.8031.8031.8031.80-
Jan 11, 202431.8231.8231.8231.8231.82-
Jan 10, 202431.8031.8031.8031.8031.80-
Jan 09, 202431.7231.7231.7231.7231.72-
Jan 08, 202431.8531.8531.8531.8531.85-
Jan 05, 202431.4531.4531.4531.4531.45-
Jan 04, 202431.3531.3531.3531.3531.35-
Jan 03, 202431.4331.4331.4331.4331.43-
Jan 02, 202431.6031.6031.6031.6031.60-
Dec 29, 202331.7431.7431.7431.7431.74-
Dec 28, 202331.8231.8231.8231.8231.82-
Dec 27, 202331.8231.8231.8231.8231.82-
Dec 26, 202331.7131.7131.7131.7131.71-
Dec 22, 202331.5231.5231.5231.5231.52-
Dec 21, 202331.4131.4131.4131.4131.41-
Dec 20, 202330.9730.9730.9730.9730.97-
Dec 19, 202331.5031.5031.5031.5031.50-
Dec 19, 20230.398 Dividend
Dec 19, 20231.419 Capital Gain
Dec 18, 202333.0233.0233.0233.0231.20-
Dec 15, 202332.9532.9532.9532.9531.14-
Dec 14, 202333.0633.0633.0633.0631.24-
Dec 13, 202332.8132.8132.8132.8131.00-
Dec 12, 202332.3332.3332.3332.3330.55-
Dec 11, 202332.2832.2832.2832.2830.50-
Dec 08, 202332.0932.0932.0932.0930.32-
Dec 07, 202331.9531.9531.9531.9530.19-
Dec 06, 202331.6831.6831.6831.6829.94-
Dec 05, 202331.7031.7031.7031.7029.96-
Dec 04, 202331.8631.8631.8631.8630.11-
Dec 01, 202331.9731.9731.9731.9730.21-
Nov 30, 202331.7231.7231.7231.7229.97-
Nov 29, 202331.6231.6231.6231.6229.88-
Nov 28, 202331.5331.5331.5331.5329.79-
Nov 27, 202331.5731.5731.5731.5729.83-
Nov 24, 202331.7131.7131.7131.7129.97-
Nov 22, 202331.6031.6031.6031.6029.86-
Nov 21, 202331.4531.4531.4531.4529.72-
Nov 20, 202331.6331.6331.6331.6329.89-
Nov 17, 202331.4431.4431.4431.4429.71-
Nov 16, 202331.3231.3231.3231.3229.60-
Nov 15, 202331.3431.3431.3431.3429.62-
Nov 14, 202331.2931.2931.2931.2929.57-
Nov 13, 202330.6230.6230.6230.6228.94-
Nov 10, 202330.5730.5730.5730.5728.89-
Nov 09, 202330.1530.1530.1530.1528.49-
Nov 08, 202330.5730.5730.5730.5728.89-
Nov 07, 202330.4930.4930.4930.4928.81-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...