Advertisement
Vanguard Capital Opportunity Adm (VHCAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:01PM EDT
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 205.13 | 205.13 | 205.13 | 205.13 | 205.13 | - |
| Oct 24, 2024 | 205.43 | 205.43 | 205.43 | 205.43 | 205.43 | - |
| Oct 23, 2024 | 204.86 | 204.86 | 204.86 | 204.86 | 204.86 | - |
| Oct 22, 2024 | 206.56 | 206.56 | 206.56 | 206.56 | 206.56 | - |
| Oct 21, 2024 | 206.84 | 206.84 | 206.84 | 206.84 | 206.84 | - |
| Oct 18, 2024 | 208.34 | 208.34 | 208.34 | 208.34 | 208.34 | - |
| Oct 17, 2024 | 207.56 | 207.56 | 207.56 | 207.56 | 207.56 | - |
| Oct 16, 2024 | 207.58 | 207.58 | 207.58 | 207.58 | 207.58 | - |
| Oct 15, 2024 | 206.57 | 206.57 | 206.57 | 206.57 | 206.57 | - |
| Oct 14, 2024 | 209.86 | 209.86 | 209.86 | 209.86 | 209.86 | - |
| Oct 11, 2024 | 208.87 | 208.87 | 208.87 | 208.87 | 208.87 | - |
| Oct 10, 2024 | 206.67 | 206.67 | 206.67 | 206.67 | 206.67 | - |
| Oct 09, 2024 | 207.07 | 207.07 | 207.07 | 207.07 | 207.07 | - |
| Oct 08, 2024 | 205.63 | 205.63 | 205.63 | 205.63 | 205.63 | - |
| Oct 07, 2024 | 205.21 | 205.21 | 205.21 | 205.21 | 205.21 | - |
| Oct 04, 2024 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | - |
| Oct 03, 2024 | 203.51 | 203.51 | 203.51 | 203.51 | 203.51 | - |
| Oct 02, 2024 | 204.38 | 204.38 | 204.38 | 204.38 | 204.38 | - |
| Oct 01, 2024 | 203.81 | 203.81 | 203.81 | 203.81 | 203.81 | - |
| Sep 30, 2024 | 205.15 | 205.15 | 205.15 | 205.15 | 205.15 | - |
| Sep 27, 2024 | 204.83 | 204.83 | 204.83 | 204.83 | 204.83 | - |
| Sep 26, 2024 | 205.73 | 205.73 | 205.73 | 205.73 | 205.73 | - |
| Sep 25, 2024 | 202.09 | 202.09 | 202.09 | 202.09 | 202.09 | - |
| Sep 24, 2024 | 203.29 | 203.29 | 203.29 | 203.29 | 203.29 | - |
| Sep 23, 2024 | 201.90 | 201.90 | 201.90 | 201.90 | 201.90 | - |
| Sep 20, 2024 | 201.38 | 201.38 | 201.38 | 201.38 | 201.38 | - |
| Sep 19, 2024 | 202.61 | 202.61 | 202.61 | 202.61 | 202.61 | - |
| Sep 18, 2024 | 198.75 | 198.75 | 198.75 | 198.75 | 198.75 | - |
| Sep 17, 2024 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | - |
| Sep 16, 2024 | 199.15 | 199.15 | 199.15 | 199.15 | 199.15 | - |
| Sep 13, 2024 | 199.56 | 199.56 | 199.56 | 199.56 | 199.56 | - |
| Sep 12, 2024 | 198.14 | 198.14 | 198.14 | 198.14 | 198.14 | - |
| Sep 11, 2024 | 197.46 | 197.46 | 197.46 | 197.46 | 197.46 | - |
| Sep 10, 2024 | 194.83 | 194.83 | 194.83 | 194.83 | 194.83 | - |
| Sep 09, 2024 | 194.33 | 194.33 | 194.33 | 194.33 | 194.33 | - |
| Sep 06, 2024 | 192.67 | 192.67 | 192.67 | 192.67 | 192.67 | - |
| Sep 05, 2024 | 196.35 | 196.35 | 196.35 | 196.35 | 196.35 | - |
| Sep 04, 2024 | 198.28 | 198.28 | 198.28 | 198.28 | 198.28 | - |
| Sep 03, 2024 | 198.71 | 198.71 | 198.71 | 198.71 | 198.71 | - |
| Aug 30, 2024 | 203.45 | 203.45 | 203.45 | 203.45 | 203.45 | - |
| Aug 29, 2024 | 201.38 | 201.38 | 201.38 | 201.38 | 201.38 | - |
| Aug 28, 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| Aug 27, 2024 | 202.64 | 202.64 | 202.64 | 202.64 | 202.64 | - |
| Aug 26, 2024 | 202.18 | 202.18 | 202.18 | 202.18 | 202.18 | - |
| Aug 23, 2024 | 203.07 | 203.07 | 203.07 | 203.07 | 203.07 | - |
| Aug 22, 2024 | 200.67 | 200.67 | 200.67 | 200.67 | 200.67 | - |
| Aug 21, 2024 | 202.83 | 202.83 | 202.83 | 202.83 | 202.83 | - |
| Aug 20, 2024 | 201.28 | 201.28 | 201.28 | 201.28 | 201.28 | - |
| Aug 19, 2024 | 201.46 | 201.46 | 201.46 | 201.46 | 201.46 | - |
| Aug 16, 2024 | 199.19 | 199.19 | 199.19 | 199.19 | 199.19 | - |
| Aug 15, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| Aug 14, 2024 | 195.13 | 195.13 | 195.13 | 195.13 | 195.13 | - |
| Aug 13, 2024 | 194.53 | 194.53 | 194.53 | 194.53 | 194.53 | - |
| Aug 12, 2024 | 191.14 | 191.14 | 191.14 | 191.14 | 191.14 | - |
| Aug 09, 2024 | 191.32 | 191.32 | 191.32 | 191.32 | 191.32 | - |
| Aug 08, 2024 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | - |
| Aug 07, 2024 | 183.39 | 183.39 | 183.39 | 183.39 | 183.39 | - |
| Aug 06, 2024 | 185.86 | 185.86 | 185.86 | 185.86 | 185.86 | - |
| Aug 05, 2024 | 183.33 | 183.33 | 183.33 | 183.33 | 183.33 | - |
| Aug 02, 2024 | 188.49 | 188.49 | 188.49 | 188.49 | 188.49 | - |
| Aug 01, 2024 | 194.87 | 194.87 | 194.87 | 194.87 | 194.87 | - |
| Jul 31, 2024 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | - |
| Jul 30, 2024 | 195.69 | 195.69 | 195.69 | 195.69 | 195.69 | - |
| Jul 29, 2024 | 197.31 | 197.31 | 197.31 | 197.31 | 197.31 | - |
| Jul 26, 2024 | 197.64 | 197.64 | 197.64 | 197.64 | 197.64 | - |
| Jul 25, 2024 | 196.41 | 196.41 | 196.41 | 196.41 | 196.41 | - |
| Jul 24, 2024 | 198.26 | 198.26 | 198.26 | 198.26 | 198.26 | - |
| Jul 23, 2024 | 202.33 | 202.33 | 202.33 | 202.33 | 202.33 | - |
| Jul 22, 2024 | 202.87 | 202.87 | 202.87 | 202.87 | 202.87 | - |
| Jul 19, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| Jul 18, 2024 | 201.18 | 201.18 | 201.18 | 201.18 | 201.18 | - |
| Jul 17, 2024 | 204.75 | 204.75 | 204.75 | 204.75 | 204.75 | - |
| Jul 16, 2024 | 209.16 | 209.16 | 209.16 | 209.16 | 209.16 | - |
| Jul 15, 2024 | 207.32 | 207.32 | 207.32 | 207.32 | 207.32 | - |
| Jul 12, 2024 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | - |
| Jul 11, 2024 | 206.11 | 206.11 | 206.11 | 206.11 | 206.11 | - |
| Jul 10, 2024 | 206.83 | 206.83 | 206.83 | 206.83 | 206.83 | - |
| Jul 09, 2024 | 204.54 | 204.54 | 204.54 | 204.54 | 204.54 | - |
| Jul 08, 2024 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | - |
| Jul 05, 2024 | 203.38 | 203.38 | 203.38 | 203.38 | 203.38 | - |
| Jul 03, 2024 | 203.07 | 203.07 | 203.07 | 203.07 | 203.07 | - |
| Jul 02, 2024 | 201.98 | 201.98 | 201.98 | 201.98 | 201.98 | - |
| Jul 01, 2024 | 201.42 | 201.42 | 201.42 | 201.42 | 201.42 | - |
| Jun 28, 2024 | 201.29 | 201.29 | 201.29 | 201.29 | 201.29 | - |
| Jun 27, 2024 | 201.37 | 201.37 | 201.37 | 201.37 | 201.37 | - |
| Jun 26, 2024 | 201.87 | 201.87 | 201.87 | 201.87 | 201.87 | - |
| Jun 25, 2024 | 201.69 | 201.69 | 201.69 | 201.69 | 201.69 | - |
| Jun 24, 2024 | 200.93 | 200.93 | 200.93 | 200.93 | 200.93 | - |
| Jun 21, 2024 | 200.86 | 200.86 | 200.86 | 200.86 | 200.86 | - |
| Jun 20, 2024 | 201.03 | 201.03 | 201.03 | 201.03 | 201.03 | - |
| Jun 18, 2024 | 202.43 | 202.43 | 202.43 | 202.43 | 202.43 | - |
| Jun 17, 2024 | 201.70 | 201.70 | 201.70 | 201.70 | 201.70 | - |
| Jun 14, 2024 | 199.93 | 199.93 | 199.93 | 199.93 | 199.93 | - |
| Jun 13, 2024 | 201.19 | 201.19 | 201.19 | 201.19 | 201.19 | - |
| Jun 12, 2024 | 201.26 | 201.26 | 201.26 | 201.26 | 201.26 | - |
| Jun 11, 2024 | 199.14 | 199.14 | 199.14 | 199.14 | 199.14 | - |
| Jun 10, 2024 | 199.75 | 199.75 | 199.75 | 199.75 | 199.75 | - |
| Jun 07, 2024 | 198.11 | 198.11 | 198.11 | 198.11 | 198.11 | - |
| Jun 06, 2024 | 198.59 | 198.59 | 198.59 | 198.59 | 198.59 | - |
| Jun 05, 2024 | 198.96 | 198.96 | 198.96 | 198.96 | 198.96 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.