Vanguard Capital Opportunity Fund Investor Shares (VHCOX) NASDAQ

95.36

+0.69(+0.73%)

Updated at September 30 08:09AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202594.6794.6794.6794.6794.670
September 25, 202593.9893.9893.9893.9893.980
September 24, 202594.9394.9394.9394.9394.930
September 23, 202595.2495.2495.2495.2495.240
September 22, 202595.7895.7895.7895.7895.780
September 19, 202595.4295.4295.4295.4295.420
September 18, 202595.5395.5395.5395.5395.530
September 17, 202594.3294.3294.3294.3294.320
September 16, 202594.1694.1694.1694.1694.160
September 15, 202593.8993.8993.8993.8993.890
September 12, 202593.593.593.593.593.50
September 11, 202594.0794.0794.0794.0794.070
September 10, 202592.6492.6492.6492.6492.640
September 09, 202592.5492.5492.5492.5492.540
September 08, 202592.2992.2992.2992.2992.290
September 05, 202591.8891.8891.8891.8891.880
September 04, 202591.3991.3991.3991.3991.390
September 03, 202590.8190.8190.8190.8190.810
September 02, 202590.5590.5590.5590.5590.550
August 29, 202590.7690.7690.7690.7690.760
August 28, 202591.1291.1291.1291.1291.120
August 27, 202590.8890.8890.8890.8890.880
August 26, 202590.6590.6590.6590.6590.650
August 25, 202589.9989.9989.9989.9989.990
August 22, 202590.4590.4590.4590.4590.450
August 21, 202588.5488.5488.5488.5488.540
August 20, 202588.6788.6788.6788.6788.670
August 19, 202589.0689.0689.0689.0689.060
August 18, 202589.3889.3889.3889.3889.380
August 15, 202589.2189.2189.2189.2189.210
August 14, 202589.1989.1989.1989.1989.190
August 13, 202589.289.289.289.289.20
August 12, 202588.4388.4388.4388.4388.430
August 11, 202586.9586.9586.9586.9586.950
August 08, 202587.0187.0187.0187.0187.010
August 07, 202586.8386.8386.8386.8386.830
August 06, 202587.5587.5587.5587.5587.550
August 05, 202587.6987.6987.6987.6987.690
August 04, 202587.8487.8487.8487.8487.840
August 01, 202586.5186.5186.5186.5186.510
July 31, 202587.687.687.687.687.60
July 30, 202588.7288.7288.7288.7288.720
July 29, 202589.0689.0689.0689.0689.060
July 28, 202589.6389.6389.6389.6389.630
July 25, 202589.6489.6489.6489.6489.640
July 24, 202589.3889.3889.3889.3889.380
July 23, 202589.7689.7689.7689.7689.760
July 22, 202588.7888.7888.7888.7888.780
July 21, 202588.3688.3688.3688.3688.360
July 18, 202588.5588.5588.5588.5588.550
July 17, 202588.4588.4588.4588.4588.450
July 16, 202587.9987.9987.9987.9987.990
July 15, 202587.7287.7287.7287.7287.720
July 14, 202588.2288.2288.2288.2288.220
July 11, 202588.188.188.188.188.10
July 10, 202588.6488.6488.6488.6488.640
July 09, 202587.9387.9387.9387.9387.930
July 08, 202587.687.687.687.687.60
July 07, 202587.1687.1687.1687.1687.160
July 03, 202588.0888.0888.0888.0888.080