Canada markets closed

Vanguard PRIMECAP Adm (VPMAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
170.68+0.15 (+0.09%)
At close: 08:01PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024170.68170.68170.68170.68170.68-
Mar 27, 2024170.53170.53170.53170.53170.53-
Mar 26, 2024168.77168.77168.77168.77168.77-
Mar 25, 2024168.72168.72168.72168.72168.72-
Mar 22, 2024168.70168.70168.70168.70168.70-
Mar 21, 2024168.79168.79168.79168.79168.79-
Mar 20, 2024167.48167.48167.48167.48167.48-
Mar 19, 2024166.14166.14166.14166.14166.14-
Mar 18, 2024165.68165.68165.68165.68165.68-
Mar 15, 2024164.71164.71164.71164.71164.71-
Mar 14, 2024166.12166.12166.12166.12166.12-
Mar 13, 2024167.00167.00167.00167.00167.00-
Mar 12, 2024167.47167.47167.47167.47167.47-
Mar 11, 2024165.63165.63165.63165.63165.63-
Mar 08, 2024165.94165.94165.94165.94165.94-
Mar 07, 2024167.34167.34167.34167.34167.34-
Mar 06, 2024165.89165.89165.89165.89165.89-
Mar 05, 2024164.85164.85164.85164.85164.85-
Mar 04, 2024166.83166.83166.83166.83166.83-
Mar 01, 2024166.62166.62166.62166.62166.62-
Feb 29, 2024163.93163.93163.93163.93163.93-
Feb 28, 2024163.50163.50163.50163.50163.50-
Feb 27, 2024164.25164.25164.25164.25164.25-
Feb 26, 2024164.05164.05164.05164.05164.05-
Feb 23, 2024164.06164.06164.06164.06164.06-
Feb 22, 2024163.72163.72163.72163.72163.72-
Feb 21, 2024160.80160.80160.80160.80160.80-
Feb 20, 2024160.74160.74160.74160.74160.74-
Feb 16, 2024161.76161.76161.76161.76161.76-
Feb 15, 2024162.18162.18162.18162.18162.18-
Feb 14, 2024161.33161.33161.33161.33161.33-
Feb 13, 2024159.68159.68159.68159.68159.68-
Feb 12, 2024162.20162.20162.20162.20162.20-
Feb 09, 2024162.24162.24162.24162.24162.24-
Feb 08, 2024161.14161.14161.14161.14161.14-
Feb 07, 2024160.75160.75160.75160.75160.75-
Feb 06, 2024160.22160.22160.22160.22160.22-
Feb 05, 2024159.86159.86159.86159.86159.86-
Feb 02, 2024159.30159.30159.30159.30159.30-
Feb 01, 2024158.86158.86158.86158.86158.86-
Jan 31, 2024157.12157.12157.12157.12157.12-
Jan 30, 2024159.13159.13159.13159.13159.13-
Jan 29, 2024159.74159.74159.74159.74159.74-
Jan 26, 2024158.62158.62158.62158.62158.62-
Jan 25, 2024159.52159.52159.52159.52159.52-
Jan 24, 2024158.97158.97158.97158.97158.97-
Jan 23, 2024158.58158.58158.58158.58158.58-
Jan 22, 2024158.18158.18158.18158.18158.18-
Jan 19, 2024157.70157.70157.70157.70157.70-
Jan 18, 2024155.79155.79155.79155.79155.79-
Jan 17, 2024154.55154.55154.55154.55154.55-
Jan 16, 2024155.77155.77155.77155.77155.77-
Jan 12, 2024156.73156.73156.73156.73156.73-
Jan 11, 2024157.10157.10157.10157.10157.10-
Jan 10, 2024156.97156.97156.97156.97156.97-
Jan 09, 2024156.45156.45156.45156.45156.45-
Jan 08, 2024157.09157.09157.09157.09157.09-
Jan 05, 2024154.87154.87154.87154.87154.87-
Jan 04, 2024154.57154.57154.57154.57154.57-
Jan 03, 2024154.92154.92154.92154.92154.92-
Jan 02, 2024155.56155.56155.56155.56155.56-
Dec 29, 2023156.35156.35156.35156.35156.35-
Dec 28, 2023156.63156.63156.63156.63156.63-
Dec 27, 2023156.69156.69156.69156.69156.69-
Dec 26, 2023156.15156.15156.15156.15156.15-
Dec 22, 2023155.22155.22155.22155.22155.22-
Dec 21, 2023154.75154.75154.75154.75154.75-
Dec 20, 2023152.40152.40152.40152.40152.40-
Dec 19, 2023155.44155.44155.44155.44155.44-
Dec 19, 20231.83 Dividend
Dec 19, 20239.483 Capital Gain
Dec 18, 2023165.55165.55165.55165.55154.24-
Dec 15, 2023165.04165.04165.04165.04153.76-
Dec 14, 2023165.33165.33165.33165.33154.03-
Dec 13, 2023165.03165.03165.03165.03153.75-
Dec 12, 2023162.78162.78162.78162.78151.66-
Dec 11, 2023162.47162.47162.47162.47151.37-
Dec 08, 2023161.51161.51161.51161.51150.47-
Dec 07, 2023160.81160.81160.81160.81149.82-
Dec 06, 2023159.33159.33159.33159.33148.44-
Dec 05, 2023159.51159.51159.51159.51148.61-
Dec 04, 2023160.00160.00160.00160.00149.07-
Dec 01, 2023160.87160.87160.87160.87149.88-
Nov 30, 2023160.10160.10160.10160.10149.16-
Nov 29, 2023159.72159.72159.72159.72148.81-
Nov 28, 2023159.24159.24159.24159.24148.36-
Nov 27, 2023159.28159.28159.28159.28148.40-
Nov 24, 2023160.05160.05160.05160.05149.11-
Nov 22, 2023159.50159.50159.50159.50148.60-
Nov 21, 2023158.80158.80158.80158.80147.95-
Nov 20, 2023159.42159.42159.42159.42148.53-
Nov 17, 2023158.34158.34158.34158.34147.52-
Nov 16, 2023157.73157.73157.73157.73146.95-
Nov 15, 2023157.81157.81157.81157.81147.03-
Nov 14, 2023157.67157.67157.67157.67146.90-
Nov 13, 2023154.50154.50154.50154.50143.94-
Nov 10, 2023154.22154.22154.22154.22143.68-
Nov 09, 2023151.90151.90151.90151.90141.52-
Nov 08, 2023154.41154.41154.41154.41143.86-
Nov 07, 2023153.89153.89153.89153.89143.37-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...