Vanguard Capital Opportunity Fund - VHCAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
August 22, 2025	208.79	208.79	208.79	208.79	208.79
August 21, 2025	204.39	204.39	204.39	204.39	204.39
August 20, 2025	204.68	204.68	204.68	204.68	204.68
August 19, 2025	205.59	205.59	205.59	205.59	205.59
August 18, 2025	206.31	206.31	206.31	206.31	206.31
August 15, 2025	205.93	205.93	205.93	205.93	205.93
August 14, 2025	205.88	205.88	205.88	205.88	205.88
August 13, 2025	205.9	205.9	205.9	205.9	205.9
August 12, 2025	204.13	204.13	204.13	204.13	204.13
August 11, 2025	200.7	200.7	200.7	200.7	200.7
August 08, 2025	200.85	200.85	200.85	200.85	200.85
August 07, 2025	200.42	200.42	200.42	200.42	200.42
August 06, 2025	202.1	202.1	202.1	202.1	202.1
August 05, 2025	202.4	202.4	202.4	202.4	202.4
August 04, 2025	202.76	202.76	202.76	202.76	202.76
August 01, 2025	199.69	199.69	199.69	199.69	199.69
July 31, 2025	202.2	202.2	202.2	202.2	202.2
July 30, 2025	204.78	204.78	204.78	204.78	204.78
July 29, 2025	205.58	205.58	205.58	205.58	205.58
July 28, 2025	206.89	206.89	206.89	206.89	206.89
July 25, 2025	206.9	206.9	206.9	206.9	206.9
July 24, 2025	206.3	206.3	206.3	206.3	206.3
July 23, 2025	207.17	207.17	207.17	207.17	207.17
July 22, 2025	204.93	204.93	204.93	204.93	204.93
July 21, 2025	203.95	203.95	203.95	203.95	203.95
July 18, 2025	204.38	204.38	204.38	204.38	204.38
July 17, 2025	204.15	204.15	204.15	204.15	204.15
July 16, 2025	203.09	203.09	203.09	203.09	203.09
July 15, 2025	202.47	202.47	202.47	202.47	202.47
July 14, 2025	203.62	203.62	203.62	203.62	203.62
July 11, 2025	203.34	203.34	203.34	203.34	203.34
July 10, 2025	204.59	204.59	204.59	204.59	204.59
July 09, 2025	202.96	202.96	202.96	202.96	202.96
July 08, 2025	202.2	202.2	202.2	202.2	202.2
July 07, 2025	201.18	201.18	201.18	201.18	201.18
July 03, 2025	203.29	203.29	203.29	203.29	203.29
July 02, 2025	201.99	201.99	201.99	201.99	201.99
July 01, 2025	199.96	199.96	199.96	199.96	199.96
June 30, 2025	199.54	199.54	199.54	199.54	199.54
June 27, 2025	199.14	199.14	199.14	199.14	199.14
June 26, 2025	198.84	198.84	198.84	198.84	198.84
June 25, 2025	197.72	197.72	197.72	197.72	197.72
June 24, 2025	194.48	194.48	194.48	194.48	194.48
June 23, 2025	194.48	194.48	194.48	194.48	194.48
June 20, 2025	193.13	193.13	193.13	193.13	193.13
June 18, 2025	194.1	194.1	194.1	194.1	194.1
June 17, 2025	194.3	194.3	194.3	194.3	194.3
June 16, 2025	196.22	196.22	196.22	196.22	196.22
June 13, 2025	193.93	193.93	193.93	193.93	193.93
June 12, 2025	196.37	196.37	196.37	196.37	196.37
June 11, 2025	196.14	196.14	196.14	196.14	196.14
June 10, 2025	196.84	196.84	196.84	196.84	196.84
June 09, 2025	194.82	194.82	194.82	194.82	194.82
June 06, 2025	193.71	193.71	193.71	193.71	193.71
June 05, 2025	191.58	191.58	191.58	191.58	191.58
June 04, 2025	192.14	192.14	192.14	192.14	192.14
June 03, 2025	191.58	191.58	191.58	191.58	191.58
June 02, 2025	190.02	190.02	190.02	190.02	190.02
May 30, 2025	189.08	189.08	189.08	189.08	189.08
May 29, 2025	189.48	189.48	189.48	189.48	189.48

Vanguard Capital Opportunity Fund (VHCAX) NASDAQ