Canada markets closed

Vanguard PRIMECAP Inv (VPMCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
159.33-1.17 (-0.73%)
At close: 05:45PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024------
Apr 29, 2024160.50160.50160.50160.50160.50-
Apr 26, 2024159.76159.76159.76159.76159.76-
Apr 25, 2024158.07158.07158.07158.07158.07-
Apr 24, 2024158.64158.64158.64158.64158.64-
Apr 23, 2024158.20158.20158.20158.20158.20-
Apr 22, 2024156.20156.20156.20156.20156.20-
Apr 19, 2024154.62154.62154.62154.62154.62-
Apr 18, 2024155.92155.92155.92155.92155.92-
Apr 17, 2024156.67156.67156.67156.67156.67-
Apr 16, 2024157.52157.52157.52157.52157.52-
Apr 15, 2024157.84157.84157.84157.84157.84-
Apr 12, 2024158.96158.96158.96158.96158.96-
Apr 11, 2024162.04162.04162.04162.04162.04-
Apr 10, 2024160.82160.82160.82160.82160.82-
Apr 09, 2024162.40162.40162.40162.40162.40-
Apr 08, 2024162.34162.34162.34162.34162.34-
Apr 05, 2024162.18162.18162.18162.18162.18-
Apr 04, 2024161.17161.17161.17161.17161.17-
Apr 03, 2024163.22163.22163.22163.22163.22-
Apr 02, 2024162.87162.87162.87162.87162.87-
Apr 01, 2024164.44164.44164.44164.44164.44-
Mar 28, 2024164.76164.76164.76164.76164.76-
Mar 27, 2024164.61164.61164.61164.61164.61-
Mar 26, 2024162.91162.91162.91162.91162.91-
Mar 25, 2024162.86162.86162.86162.86162.86-
Mar 22, 2024162.85162.85162.85162.85162.85-
Mar 21, 2024162.93162.93162.93162.93162.93-
Mar 20, 2024161.67161.67161.67161.67161.67-
Mar 19, 2024160.37160.37160.37160.37160.37-
Mar 18, 2024159.94159.94159.94159.94159.94-
Mar 15, 2024159.00159.00159.00159.00159.00-
Mar 14, 2024160.36160.36160.36160.36160.36-
Mar 13, 2024161.21161.21161.21161.21161.21-
Mar 12, 2024161.66161.66161.66161.66161.66-
Mar 11, 2024159.89159.89159.89159.89159.89-
Mar 08, 2024160.18160.18160.18160.18160.18-
Mar 07, 2024161.54161.54161.54161.54161.54-
Mar 06, 2024160.14160.14160.14160.14160.14-
Mar 05, 2024159.13159.13159.13159.13159.13-
Mar 04, 2024161.05161.05161.05161.05161.05-
Mar 01, 2024160.85160.85160.85160.85160.85-
Feb 29, 2024158.25158.25158.25158.25158.25-
Feb 28, 2024157.84157.84157.84157.84157.84-
Feb 27, 2024158.56158.56158.56158.56158.56-
Feb 26, 2024158.36158.36158.36158.36158.36-
Feb 23, 2024158.38158.38158.38158.38158.38-
Feb 22, 2024158.05158.05158.05158.05158.05-
Feb 21, 2024155.23155.23155.23155.23155.23-
Feb 20, 2024155.17155.17155.17155.17155.17-
Feb 16, 2024156.16156.16156.16156.16156.16-
Feb 15, 2024156.56156.56156.56156.56156.56-
Feb 14, 2024155.74155.74155.74155.74155.74-
Feb 13, 2024154.15154.15154.15154.15154.15-
Feb 12, 2024156.58156.58156.58156.58156.58-
Feb 09, 2024156.63156.63156.63156.63156.63-
Feb 08, 2024155.56155.56155.56155.56155.56-
Feb 07, 2024155.18155.18155.18155.18155.18-
Feb 06, 2024154.67154.67154.67154.67154.67-
Feb 05, 2024154.32154.32154.32154.32154.32-
Feb 02, 2024153.79153.79153.79153.79153.79-
Feb 01, 2024153.36153.36153.36153.36153.36-
Jan 31, 2024151.68151.68151.68151.68151.68-
Jan 30, 2024153.62153.62153.62153.62153.62-
Jan 29, 2024154.21154.21154.21154.21154.21-
Jan 26, 2024153.14153.14153.14153.14153.14-
Jan 25, 2024154.00154.00154.00154.00154.00-
Jan 24, 2024153.47153.47153.47153.47153.47-
Jan 23, 2024153.10153.10153.10153.10153.10-
Jan 22, 2024152.71152.71152.71152.71152.71-
Jan 19, 2024152.25152.25152.25152.25152.25-
Jan 18, 2024150.41150.41150.41150.41150.41-
Jan 17, 2024149.21149.21149.21149.21149.21-
Jan 16, 2024150.38150.38150.38150.38150.38-
Jan 12, 2024151.31151.31151.31151.31151.31-
Jan 11, 2024151.67151.67151.67151.67151.67-
Jan 10, 2024151.55151.55151.55151.55151.55-
Jan 09, 2024151.05151.05151.05151.05151.05-
Jan 08, 2024151.66151.66151.66151.66151.66-
Jan 05, 2024149.52149.52149.52149.52149.52-
Jan 04, 2024149.23149.23149.23149.23149.23-
Jan 03, 2024149.57149.57149.57149.57149.57-
Jan 02, 2024150.18150.18150.18150.18150.18-
Dec 29, 2023150.95150.95150.95150.95150.95-
Dec 28, 2023151.22151.22151.22151.22151.22-
Dec 27, 2023151.28151.28151.28151.28151.28-
Dec 26, 2023150.76150.76150.76150.76150.76-
Dec 22, 2023149.86149.86149.86149.86149.86-
Dec 21, 2023149.40149.40149.40149.40149.40-
Dec 20, 2023147.14147.14147.14147.14147.14-
Dec 19, 2023150.07150.07150.07150.07150.07-
Dec 19, 20231.659 Dividend
Dec 19, 20239.149 Capital Gain
Dec 18, 2023159.72159.72159.72159.72148.91-
Dec 15, 2023159.23159.23159.23159.23148.46-
Dec 14, 2023159.52159.52159.52159.52148.73-
Dec 13, 2023159.22159.22159.22159.22148.45-
Dec 12, 2023157.05157.05157.05157.05146.42-
Dec 11, 2023156.75156.75156.75156.75146.14-
Dec 08, 2023155.83155.83155.83155.83145.29-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...