Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,378.91 -1,565.95 (-2.41%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Vanguard Capital Opportunity Adm (VHCAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 182.86 | 182.86 | 182.86 | 182.86 | 182.86 | - |
| 18 Apr 2024 | 184.70 | 184.70 | 184.70 | 184.70 | 184.70 | - |
| 17 Apr 2024 | 185.62 | 185.62 | 185.62 | 185.62 | 185.62 | - |
| 16 Apr 2024 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | - |
| 15 Apr 2024 | 187.19 | 187.19 | 187.19 | 187.19 | 187.19 | - |
| 12 Apr 2024 | 188.88 | 188.88 | 188.88 | 188.88 | 188.88 | - |
| 11 Apr 2024 | 192.51 | 192.51 | 192.51 | 192.51 | 192.51 | - |
| 10 Apr 2024 | 191.44 | 191.44 | 191.44 | 191.44 | 191.44 | - |
| 09 Apr 2024 | 193.36 | 193.36 | 193.36 | 193.36 | 193.36 | - |
| 08 Apr 2024 | 193.17 | 193.17 | 193.17 | 193.17 | 193.17 | - |
| 05 Apr 2024 | 192.94 | 192.94 | 192.94 | 192.94 | 192.94 | - |
| 04 Apr 2024 | 191.55 | 191.55 | 191.55 | 191.55 | 191.55 | - |
| 03 Apr 2024 | 193.85 | 193.85 | 193.85 | 193.85 | 193.85 | - |
| 02 Apr 2024 | 193.27 | 193.27 | 193.27 | 193.27 | 193.27 | - |
| 01 Apr 2024 | 195.29 | 195.29 | 195.29 | 195.29 | 195.29 | - |
| 28 Mar 2024 | 195.57 | 195.57 | 195.57 | 195.57 | 195.57 | - |
| 27 Mar 2024 | 195.43 | 195.43 | 195.43 | 195.43 | 195.43 | - |
| 26 Mar 2024 | 193.77 | 193.77 | 193.77 | 193.77 | 193.77 | - |
| 25 Mar 2024 | 193.91 | 193.91 | 193.91 | 193.91 | 193.91 | - |
| 22 Mar 2024 | 193.78 | 193.78 | 193.78 | 193.78 | 193.78 | - |
| 21 Mar 2024 | 193.96 | 193.96 | 193.96 | 193.96 | 193.96 | - |
| 20 Mar 2024 | 192.15 | 192.15 | 192.15 | 192.15 | 192.15 | - |
| 19 Mar 2024 | 190.48 | 190.48 | 190.48 | 190.48 | 190.48 | - |
| 18 Mar 2024 | 189.71 | 189.71 | 189.71 | 189.71 | 189.71 | - |
| 15 Mar 2024 | 188.77 | 188.77 | 188.77 | 188.77 | 188.77 | - |
| 14 Mar 2024 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | - |
| 13 Mar 2024 | 191.62 | 191.62 | 191.62 | 191.62 | 191.62 | - |
| 12 Mar 2024 | 191.85 | 191.85 | 191.85 | 191.85 | 191.85 | - |
| 11 Mar 2024 | 190.28 | 190.28 | 190.28 | 190.28 | 190.28 | - |
| 08 Mar 2024 | 191.04 | 191.04 | 191.04 | 191.04 | 191.04 | - |
| 07 Mar 2024 | 192.76 | 192.76 | 192.76 | 192.76 | 192.76 | - |
| 06 Mar 2024 | 191.11 | 191.11 | 191.11 | 191.11 | 191.11 | - |
| 05 Mar 2024 | 189.86 | 189.86 | 189.86 | 189.86 | 189.86 | - |
| 04 Mar 2024 | 191.92 | 191.92 | 191.92 | 191.92 | 191.92 | - |
| 01 Mar 2024 | 191.74 | 191.74 | 191.74 | 191.74 | 191.74 | - |
| 29 Feb 2024 | 188.56 | 188.56 | 188.56 | 188.56 | 188.56 | - |
| 28 Feb 2024 | 188.14 | 188.14 | 188.14 | 188.14 | 188.14 | - |
| 27 Feb 2024 | 189.17 | 189.17 | 189.17 | 189.17 | 189.17 | - |
| 26 Feb 2024 | 188.86 | 188.86 | 188.86 | 188.86 | 188.86 | - |
| 23 Feb 2024 | 188.62 | 188.62 | 188.62 | 188.62 | 188.62 | - |
| 22 Feb 2024 | 188.52 | 188.52 | 188.52 | 188.52 | 188.52 | - |
| 21 Feb 2024 | 185.15 | 185.15 | 185.15 | 185.15 | 185.15 | - |
| 20 Feb 2024 | 185.18 | 185.18 | 185.18 | 185.18 | 185.18 | - |
| 16 Feb 2024 | 186.85 | 186.85 | 186.85 | 186.85 | 186.85 | - |
| 15 Feb 2024 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | - |
| 14 Feb 2024 | 186.03 | 186.03 | 186.03 | 186.03 | 186.03 | - |
| 13 Feb 2024 | 183.56 | 183.56 | 183.56 | 183.56 | 183.56 | - |
| 12 Feb 2024 | 186.73 | 186.73 | 186.73 | 186.73 | 186.73 | - |
| 09 Feb 2024 | 186.23 | 186.23 | 186.23 | 186.23 | 186.23 | - |
| 08 Feb 2024 | 184.66 | 184.66 | 184.66 | 184.66 | 184.66 | - |
| 07 Feb 2024 | 183.51 | 183.51 | 183.51 | 183.51 | 183.51 | - |
| 06 Feb 2024 | 183.04 | 183.04 | 183.04 | 183.04 | 183.04 | - |
| 05 Feb 2024 | 182.28 | 182.28 | 182.28 | 182.28 | 182.28 | - |
| 02 Feb 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | - |
| 01 Feb 2024 | 181.14 | 181.14 | 181.14 | 181.14 | 181.14 | - |
| 31 Jan 2024 | 178.93 | 178.93 | 178.93 | 178.93 | 178.93 | - |
| 30 Jan 2024 | 181.59 | 181.59 | 181.59 | 181.59 | 181.59 | - |
| 29 Jan 2024 | 182.17 | 182.17 | 182.17 | 182.17 | 182.17 | - |
| 26 Jan 2024 | 180.64 | 180.64 | 180.64 | 180.64 | 180.64 | - |
| 25 Jan 2024 | 181.28 | 181.28 | 181.28 | 181.28 | 181.28 | - |
| 24 Jan 2024 | 180.71 | 180.71 | 180.71 | 180.71 | 180.71 | - |
| 23 Jan 2024 | 180.47 | 180.47 | 180.47 | 180.47 | 180.47 | - |
| 22 Jan 2024 | 179.93 | 179.93 | 179.93 | 179.93 | 179.93 | - |
| 19 Jan 2024 | 179.13 | 179.13 | 179.13 | 179.13 | 179.13 | - |
| 18 Jan 2024 | 177.39 | 177.39 | 177.39 | 177.39 | 177.39 | - |
| 17 Jan 2024 | 176.02 | 176.02 | 176.02 | 176.02 | 176.02 | - |
| 16 Jan 2024 | 177.45 | 177.45 | 177.45 | 177.45 | 177.45 | - |
| 12 Jan 2024 | 178.76 | 178.76 | 178.76 | 178.76 | 178.76 | - |
| 11 Jan 2024 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | - |
| 10 Jan 2024 | 179.17 | 179.17 | 179.17 | 179.17 | 179.17 | - |
| 09 Jan 2024 | 178.91 | 178.91 | 178.91 | 178.91 | 178.91 | - |
| 08 Jan 2024 | 179.61 | 179.61 | 179.61 | 179.61 | 179.61 | - |
| 05 Jan 2024 | 177.09 | 177.09 | 177.09 | 177.09 | 177.09 | - |
| 04 Jan 2024 | 176.64 | 176.64 | 176.64 | 176.64 | 176.64 | - |
| 03 Jan 2024 | 177.33 | 177.33 | 177.33 | 177.33 | 177.33 | - |
| 02 Jan 2024 | 178.21 | 178.21 | 178.21 | 178.21 | 178.21 | - |
| 29 Dec 2023 | 179.21 | 179.21 | 179.21 | 179.21 | 179.21 | - |
| 28 Dec 2023 | 179.76 | 179.76 | 179.76 | 179.76 | 179.76 | - |
| 27 Dec 2023 | 179.86 | 179.86 | 179.86 | 179.86 | 179.86 | - |
| 26 Dec 2023 | 179.15 | 179.15 | 179.15 | 179.15 | 179.15 | - |
| 22 Dec 2023 | 178.17 | 178.17 | 178.17 | 178.17 | 178.17 | - |
| 21 Dec 2023 | 177.65 | 177.65 | 177.65 | 177.65 | 177.65 | - |
| 20 Dec 2023 | 174.95 | 174.95 | 174.95 | 174.95 | 174.95 | - |
| 19 Dec 2023 | 178.41 | 178.41 | 178.41 | 178.41 | 178.41 | - |
| 19 Dec 2023 | 1.37 Dividend | |||||
| 19 Dec 2023 | 2.926 Capital gain | |||||
| 18 Dec 2023 | 181.10 | 181.10 | 181.10 | 181.10 | 176.80 | - |
| 15 Dec 2023 | 180.59 | 180.59 | 180.59 | 180.59 | 176.31 | - |
| 14 Dec 2023 | 181.13 | 181.13 | 181.13 | 181.13 | 176.83 | - |
| 13 Dec 2023 | 179.62 | 179.62 | 179.62 | 179.62 | 175.36 | - |
| 12 Dec 2023 | 177.15 | 177.15 | 177.15 | 177.15 | 172.95 | - |
| 11 Dec 2023 | 176.40 | 176.40 | 176.40 | 176.40 | 172.22 | - |
| 08 Dec 2023 | 175.56 | 175.56 | 175.56 | 175.56 | 171.40 | - |
| 07 Dec 2023 | 174.82 | 174.82 | 174.82 | 174.82 | 170.67 | - |
| 06 Dec 2023 | 173.49 | 173.49 | 173.49 | 173.49 | 169.37 | - |
| 05 Dec 2023 | 173.51 | 173.51 | 173.51 | 173.51 | 169.39 | - |
| 04 Dec 2023 | 174.00 | 174.00 | 174.00 | 174.00 | 169.87 | - |
| 01 Dec 2023 | 174.69 | 174.69 | 174.69 | 174.69 | 170.55 | - |
| 30 Nov 2023 | 173.50 | 173.50 | 173.50 | 173.50 | 169.38 | - |
| 29 Nov 2023 | 172.88 | 172.88 | 172.88 | 172.88 | 168.78 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.